Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 40.75 | 41.01 | 40.56 | 40.97 | 4,112,255 | +0.39(+0.97%) |
Oct 26, 2012 | 40.92 | 40.57 | 40.57 | 40.57 | 3,645,711 | -0.36(-0.87%) |
Oct 25, 2012 | 41.27 | 41.46 | 40.52 | 40.93 | 3,187,148 | -0.11(-0.28%) |
Oct 24, 2012 | 41.19 | 41.33 | 40.92 | 41.05 | 2,673,052 | -0.03(-0.08%) |
Oct 23, 2012 | 41.20 | 41.27 | 40.78 | 41.08 | 3,105,358 | -0.63(-1.51%) |
Oct 19, 2012 | 42.04 | 42.20 | 41.64 | 41.71 | 3,215,272 | -0.35(-0.83%) |
Oct 18, 2012 | 41.57 | 42.07 | 41.57 | 42.06 | 3,387,747 | +0.43(+1.02%) |
Oct 17, 2012 | 41.56 | 41.71 | 41.36 | 41.63 | 4,188,235 | -0.11(-0.27%) |
Oct 16, 2012 | 41.65 | 41.82 | 41.62 | 41.75 | 3,701,927 | +0.25(+0.61%) |
Oct 15, 2012 | 41.23 | 41.52 | 41.02 | 41.49 | 3,472,546 | +0.27(+0.66%) |
Oct 12, 2012 | 41.43 | 41.60 | 41.18 | 41.22 | 2,736,141 | -0.15(-0.35%) |
Oct 11, 2012 | 41.59 | 41.70 | 41.36 | 41.36 | 2,416,506 | -0.03(-0.08%) |
Oct 10, 2012 | 41.28 | 41.48 | 41.16 | 41.40 | 3,118,920 | +0.17(+0.40%) |
Oct 09, 2012 | 41.40 | 41.59 | 41.22 | 41.23 | 3,602,005 | -0.15(-0.37%) |
Oct 08, 2012 | 41.26 | 41.40 | 41.19 | 41.38 | 2,868,744 | -0.09(-0.21%) |
Oct 05, 2012 | 41.46 | 41.69 | 41.34 | 41.47 | 2,571,235 | +0.05(+0.12%) |
Oct 04, 2012 | 41.63 | 41.76 | 41.22 | 41.42 | 3,548,158 | -0.01(-0.03%) |
Oct 03, 2012 | 41.41 | 41.80 | 41.36 | 41.43 | 4,602,031 | +0.08(+0.20%) |
Oct 02, 2012 | 41.16 | 41.35 | 40.99 | 41.35 | 3,945,877 | +0.31(+0.76%) |
Oct 01, 2012 | 41.43 | 41.56 | 40.61 | 41.04 | 8,099,463 | -0.30(-0.74%) |
Sep 28, 2012 | 41.31 | 41.54 | 41.10 | 41.34 | 4,562,620 | -0.06(-0.16%) |
Sep 27, 2012 | 41.40 | 41.69 | 41.26 | 41.41 | 2,423,068 | +0.18(+0.43%) |
Sep 26, 2012 | 41.20 | 41.48 | 41.15 | 41.23 | 4,232,180 | -0.01(-0.02%) |
Sep 25, 2012 | 41.99 | 42.02 | 41.22 | 41.24 | 8,098,452 | -0.62(-1.47%) |
Sep 24, 2012 | 41.83 | 42.16 | 41.81 | 41.85 | 7,091,288 | -0.16(-0.37%) |
Sep 21, 2012 | 42.07 | 42.15 | 41.97 | 42.01 | 9,716,628 | +0.01(+0.01%) |
Sep 20, 2012 | 42.45 | 42.45 | 41.85 | 42.00 | 6,787,711 | -0.63(-1.48%) |
Sep 19, 2012 | 42.91 | 42.94 | 42.63 | 42.63 | 3,094,230 | -0.24(-0.56%) |
Sep 18, 2012 | 43.15 | 43.19 | 42.74 | 42.87 | 3,713,292 | -0.41(-0.95%) |
Sep 17, 2012 | 43.43 | 43.63 | 43.23 | 43.28 | 3,849,130 | -0.13(-0.29%) |
Sep 14, 2012 | 43.27 | 43.69 | 43.25 | 43.41 | 7,691,094 | +0.24(+0.56%) |
Sep 13, 2012 | 42.69 | 43.23 | 42.63 | 43.17 | 7,076,139 | +0.52(+1.23%) |
Sep 12, 2012 | 42.60 | 42.70 | 42.46 | 42.65 | 5,410,850 | +0.09(+0.21%) |
Sep 11, 2012 | 42.43 | 42.58 | 42.31 | 42.56 | 5,661,700 | +0.13(+0.30%) |
Sep 10, 2012 | 42.70 | 42.72 | 42.38 | 42.43 | 5,976,983 | -0.33(-0.78%) |
Sep 07, 2012 | 42.81 | 42.88 | 42.68 | 42.77 | 2,610,712 | +0.04(+0.09%) |
Sep 06, 2012 | 42.54 | 42.73 | 42.51 | 42.73 | 3,759,649 | +0.38(+0.89%) |
Sep 05, 2012 | 42.43 | 42.52 | 42.17 | 42.35 | 2,553,958 | -0.08(-0.18%) |
Sep 04, 2012 | 42.14 | 42.47 | 41.83 | 42.43 | 2,714,806 | +0.30(+0.70%) |
Aug 31, 2012 | 42.19 | 42.22 | 41.79 | 42.13 | 3,935,846 | +0.13(+0.32%) |
Aug 30, 2012 | 41.97 | 42.07 | 41.84 | 42.00 | 2,177,830 | -0.09(-0.22%) |
Aug 29, 2012 | 42.19 | 42.21 | 42.01 | 42.09 | 1,898,559 | +0.13(+0.32%) |
Aug 27, 2012 | 41.99 | 42.05 | 41.75 | 41.96 | 1,886,436 | +0.13(+0.30%) |
Aug 24, 2012 | 41.66 | 41.95 | 41.50 | 41.83 | 3,082,981 | +0.14(+0.33%) |
Aug 23, 2012 | 41.76 | 41.84 | 41.54 | 41.69 | 3,834,578 | -0.13(-0.30%) |
Aug 22, 2012 | 41.76 | 41.84 | 41.36 | 41.82 | 2,998,464 | -0.03(-0.06%) |
Aug 21, 2012 | 41.91 | 41.97 | 41.76 | 41.85 | 2,264,278 | +0.09(+0.21%) |
Aug 20, 2012 | 41.88 | 41.95 | 41.55 | 41.76 | 4,292,456 | -0.12(-0.29%) |
Aug 17, 2012 | 41.90 | 41.92 | 41.72 | 41.88 | 2,808,940 | +0.01(+0.03%) |
Aug 16, 2012 | 41.58 | 41.86 | 41.35 | 41.86 | 2,158,318 | +0.32(+0.76%) |
Aug 15, 2012 | 41.31 | 41.62 | 41.31 | 41.55 | 1,709,326 | +0.19(+0.46%) |
Aug 14, 2012 | 41.59 | 41.60 | 41.29 | 41.36 | 2,512,155 | -0.09(-0.21%) |
Aug 13, 2012 | 41.48 | 41.54 | 41.23 | 41.45 | 2,294,022 | -0.03(-0.08%) |
Aug 10, 2012 | 41.35 | 41.50 | 41.29 | 41.48 | 1,563,306 | +0.06(+0.14%) |
Aug 09, 2012 | 41.60 | 41.72 | 41.35 | 41.42 | 2,097,094 | -0.13(-0.32%) |
Aug 08, 2012 | 41.74 | 41.82 | 41.42 | 41.55 | 3,008,321 | -0.28(-0.68%) |
Aug 07, 2012 | 42.48 | 42.48 | 41.84 | 41.84 | 3,914,793 | -0.50(-1.18%) |
Aug 06, 2012 | 42.55 | 42.65 | 42.34 | 42.34 | 2,800,594 | -0.04(-0.10%) |
Aug 03, 2012 | 42.45 | 42.56 | 42.31 | 42.38 | 2,741,354 | +0.33(+0.78%) |
Aug 02, 2012 | 41.92 | 42.13 | 41.62 | 42.05 | 2,593,805 | +0.12(+0.29%) |