Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 41.35 | 41.61 | 40.37 | 40.82 | 5,657,373 | -0.38(-0.93%) |
Oct 26, 2012 | 41.30 | 41.20 | 41.20 | 41.20 | 3,375,803 | -0.31(-0.74%) |
Oct 25, 2012 | 42.02 | 42.04 | 41.24 | 41.51 | 5,373,414 | +0.45(+1.09%) |
Oct 24, 2012 | 41.03 | 41.37 | 40.79 | 41.06 | 5,193,795 | +0.27(+0.66%) |
Oct 23, 2012 | 40.95 | 41.10 | 40.42 | 40.79 | 4,963,872 | +0.11(+0.28%) |
Oct 19, 2012 | 41.17 | 41.26 | 40.52 | 40.68 | 3,980,023 | -0.71(-1.72%) |
Oct 18, 2012 | 40.48 | 41.57 | 40.32 | 41.39 | 5,573,009 | +0.72(+1.77%) |
Oct 17, 2012 | 41.29 | 41.34 | 40.33 | 40.67 | 5,300,244 | -0.37(-0.91%) |
Oct 16, 2012 | 40.74 | 41.33 | 40.46 | 41.04 | 5,842,447 | +0.01(+0.02%) |
Oct 15, 2012 | 40.48 | 41.07 | 40.43 | 41.04 | 6,516,311 | +0.63(+1.55%) |
Oct 12, 2012 | 40.57 | 41.08 | 40.21 | 40.41 | 6,261,580 | -0.04(-0.09%) |
Oct 11, 2012 | 39.45 | 40.53 | 39.37 | 40.45 | 7,767,311 | +1.31(+3.34%) |
Oct 10, 2012 | 39.34 | 39.51 | 39.08 | 39.14 | 5,380,000 | -0.29(-0.73%) |
Oct 09, 2012 | 39.17 | 39.62 | 39.09 | 39.43 | 7,251,920 | +0.28(+0.70%) |
Oct 08, 2012 | 38.86 | 39.39 | 38.52 | 39.15 | 5,215,836 | +0.39(+1.01%) |
Oct 05, 2012 | 39.24 | 39.26 | 38.63 | 38.76 | 4,144,355 | -0.40(-1.02%) |
Oct 04, 2012 | 38.70 | 39.72 | 38.69 | 39.16 | 7,875,585 | +0.64(+1.67%) |
Oct 03, 2012 | 37.94 | 38.64 | 37.94 | 38.52 | 6,399,656 | +0.65(+1.72%) |
Oct 02, 2012 | 37.18 | 37.88 | 37.11 | 37.87 | 4,990,142 | +0.83(+2.24%) |
Oct 01, 2012 | 37.05 | 37.22 | 36.75 | 37.04 | 3,651,436 | +0.20(+0.53%) |
Sep 28, 2012 | 36.77 | 36.98 | 36.59 | 36.85 | 4,307,932 | -0.11(-0.30%) |
Sep 27, 2012 | 36.67 | 36.99 | 36.41 | 36.96 | 3,972,197 | +0.39(+1.07%) |
Sep 26, 2012 | 36.94 | 37.31 | 36.34 | 36.57 | 5,002,367 | -0.56(-1.50%) |
Sep 25, 2012 | 37.50 | 38.09 | 36.98 | 37.12 | 9,153,783 | -0.36(-0.97%) |
Sep 24, 2012 | 36.82 | 37.73 | 36.59 | 37.49 | 6,022,770 | +0.64(+1.74%) |
Sep 21, 2012 | 36.72 | 36.96 | 36.42 | 36.85 | 5,223,249 | +0.18(+0.48%) |
Sep 20, 2012 | 36.69 | 36.77 | 36.18 | 36.67 | 2,902,600 | -0.02(-0.05%) |
Sep 19, 2012 | 36.71 | 36.77 | 36.51 | 36.69 | 5,236,808 | -0.04(-0.10%) |
Sep 18, 2012 | 36.31 | 36.73 | 36.25 | 36.72 | 4,512,221 | +0.32(+0.87%) |
Sep 17, 2012 | 36.26 | 36.47 | 35.76 | 36.41 | 4,864,429 | +0.08(+0.23%) |
Sep 14, 2012 | 35.47 | 36.32 | 35.42 | 36.32 | 6,324,157 | +0.81(+2.28%) |
Sep 13, 2012 | 34.68 | 35.64 | 34.52 | 35.51 | 7,378,206 | +0.76(+2.20%) |
Sep 12, 2012 | 35.15 | 35.57 | 34.69 | 34.75 | 4,477,215 | -0.50(-1.43%) |
Sep 11, 2012 | 35.57 | 35.81 | 35.20 | 35.25 | 5,005,775 | -0.29(-0.81%) |
Sep 10, 2012 | 35.98 | 36.32 | 35.54 | 35.54 | 4,240,389 | -0.74(-2.05%) |
Sep 07, 2012 | 35.78 | 36.52 | 35.77 | 36.29 | 3,878,507 | +0.59(+1.64%) |
Sep 06, 2012 | 35.60 | 35.97 | 35.58 | 35.70 | 3,616,555 | +0.19(+0.52%) |
Sep 05, 2012 | 35.65 | 35.83 | 35.43 | 35.51 | 3,833,067 | +0.02(+0.05%) |
Sep 04, 2012 | 35.75 | 36.03 | 35.39 | 35.50 | 3,915,716 | -0.24(-0.68%) |
Aug 31, 2012 | 36.23 | 36.35 | 35.71 | 35.74 | 3,250,282 | -0.36(-1.01%) |
Aug 30, 2012 | 36.16 | 36.34 | 36.04 | 36.10 | 3,436,129 | -0.30(-0.82%) |
Aug 29, 2012 | 35.97 | 36.62 | 35.96 | 36.40 | 3,155,112 | +0.11(+0.31%) |
Aug 27, 2012 | 36.05 | 36.46 | 35.93 | 36.29 | 3,090,077 | +0.26(+0.72%) |
Aug 24, 2012 | 36.50 | 36.65 | 35.97 | 36.03 | 4,748,488 | -0.54(-1.48%) |
Aug 23, 2012 | 36.80 | 36.96 | 36.52 | 36.57 | 3,438,977 | -0.25(-0.68%) |
Aug 22, 2012 | 37.05 | 37.10 | 36.66 | 36.82 | 4,355,100 | -0.31(-0.83%) |
Aug 21, 2012 | 37.10 | 37.65 | 36.95 | 37.12 | 6,867,196 | -0.26(-0.70%) |
Aug 20, 2012 | 36.94 | 37.44 | 36.29 | 37.39 | 16,255,609 | +1.99(+5.63%) |
Aug 17, 2012 | 35.58 | 35.63 | 35.14 | 35.39 | 2,422,139 | -0.12(-0.34%) |
Aug 16, 2012 | 34.95 | 35.51 | 34.82 | 35.51 | 3,119,262 | +0.48(+1.38%) |
Aug 15, 2012 | 34.48 | 35.21 | 34.43 | 35.03 | 2,316,583 | +0.63(+1.84%) |
Aug 14, 2012 | 34.94 | 35.07 | 34.31 | 34.40 | 2,374,195 | -0.47(-1.36%) |
Aug 13, 2012 | 34.98 | 35.08 | 34.70 | 34.87 | 2,130,499 | -0.23(-0.66%) |
Aug 10, 2012 | 34.77 | 35.12 | 34.67 | 35.11 | 2,426,945 | +0.19(+0.53%) |
Aug 09, 2012 | 34.84 | 35.11 | 34.61 | 34.92 | 3,078,247 | -0.07(-0.19%) |
Aug 08, 2012 | 34.55 | 35.22 | 34.46 | 34.98 | 3,996,147 | +0.37(+1.08%) |
Aug 07, 2012 | 34.20 | 34.75 | 34.16 | 34.61 | 6,231,463 | +0.58(+1.69%) |
Aug 06, 2012 | 34.27 | 34.43 | 34.01 | 34.04 | 2,464,827 | -0.11(-0.33%) |
Aug 03, 2012 | 33.95 | 34.49 | 33.90 | 34.15 | 3,527,171 | +0.34(+1.02%) |
Aug 02, 2012 | 33.68 | 34.03 | 33.29 | 33.80 | 5,042,564 | -0.17(-0.49%) |