Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 39.43 | 39.85 | 39.06 | 39.36 | 676,184 | +0.02(+0.05%) |
Oct 26, 2012 | 39.12 | 39.34 | 39.34 | 39.34 | 1,144,533 | +0.28(+0.73%) |
Oct 25, 2012 | 39.51 | 39.51 | 38.81 | 39.05 | 933,114 | +0.52(+1.36%) |
Oct 24, 2012 | 38.77 | 38.82 | 38.32 | 38.53 | 717,254 | -0.06(-0.17%) |
Oct 23, 2012 | 38.72 | 38.80 | 38.38 | 38.59 | 615,678 | -0.61(-1.55%) |
Oct 19, 2012 | 39.47 | 39.51 | 39.03 | 39.20 | 704,516 | -0.27(-0.68%) |
Oct 18, 2012 | 39.30 | 39.60 | 39.02 | 39.47 | 738,277 | -0.07(-0.19%) |
Oct 17, 2012 | 39.05 | 39.72 | 38.87 | 39.54 | 719,205 | +0.59(+1.51%) |
Oct 16, 2012 | 38.52 | 39.03 | 38.44 | 38.95 | 638,098 | +0.57(+1.48%) |
Oct 15, 2012 | 37.97 | 38.41 | 37.80 | 38.38 | 579,683 | +0.42(+1.11%) |
Oct 12, 2012 | 38.08 | 38.13 | 37.78 | 37.96 | 898,634 | -0.18(-0.48%) |
Oct 11, 2012 | 38.39 | 38.39 | 38.06 | 38.14 | 806,498 | -0.04(-0.10%) |
Oct 10, 2012 | 38.54 | 38.64 | 38.06 | 38.18 | 1,154,712 | -0.65(-1.68%) |
Oct 09, 2012 | 39.25 | 39.39 | 38.83 | 38.83 | 558,578 | -0.38(-0.96%) |
Oct 08, 2012 | 39.26 | 39.31 | 39.17 | 39.21 | 611,730 | -0.11(-0.28%) |
Oct 05, 2012 | 39.49 | 39.93 | 39.32 | 39.32 | 756,393 | +0.04(+0.09%) |
Oct 04, 2012 | 39.30 | 39.50 | 39.19 | 39.28 | 419,412 | +0.17(+0.45%) |
Oct 03, 2012 | 38.85 | 39.30 | 38.62 | 39.11 | 445,338 | +0.34(+0.88%) |
Oct 02, 2012 | 38.97 | 39.06 | 38.61 | 38.77 | 596,693 | -0.26(-0.66%) |
Oct 01, 2012 | 39.06 | 39.29 | 38.83 | 39.03 | 1,077,965 | +0.15(+0.38%) |
Sep 28, 2012 | 38.75 | 39.03 | 38.56 | 38.88 | 757,448 | -0.04(-0.09%) |
Sep 27, 2012 | 39.28 | 39.33 | 38.61 | 38.91 | 704,464 | +0.05(+0.12%) |
Sep 26, 2012 | 38.80 | 38.91 | 38.28 | 38.87 | 881,109 | +0.07(+0.19%) |
Sep 25, 2012 | 39.17 | 39.37 | 38.80 | 38.80 | 702,860 | -0.35(-0.89%) |
Sep 24, 2012 | 38.96 | 39.47 | 38.85 | 39.14 | 584,871 | +0.08(+0.21%) |
Sep 21, 2012 | 39.61 | 39.67 | 39.03 | 39.06 | 1,075,322 | -0.16(-0.40%) |
Sep 20, 2012 | 39.27 | 39.39 | 39.04 | 39.22 | 962,082 | -0.27(-0.67%) |
Sep 19, 2012 | 39.62 | 39.70 | 39.24 | 39.48 | 1,047,774 | -0.14(-0.35%) |
Sep 18, 2012 | 39.59 | 39.71 | 39.27 | 39.62 | 898,644 | -0.03(-0.07%) |
Sep 17, 2012 | 39.70 | 39.83 | 39.50 | 39.65 | 675,311 | -0.12(-0.30%) |
Sep 14, 2012 | 40.06 | 40.18 | 39.66 | 39.77 | 1,173,500 | -0.24(-0.60%) |
Sep 13, 2012 | 39.52 | 40.24 | 39.42 | 40.01 | 919,056 | +0.47(+1.19%) |
Sep 12, 2012 | 39.36 | 39.71 | 39.11 | 39.54 | 1,504,176 | +0.07(+0.19%) |
Sep 11, 2012 | 39.38 | 39.60 | 39.24 | 39.47 | 520,262 | +0.24(+0.61%) |
Sep 10, 2012 | 39.14 | 39.51 | 39.09 | 39.23 | 574,594 | -0.08(-0.21%) |
Sep 07, 2012 | 39.39 | 39.46 | 39.23 | 39.31 | 527,041 | +0.08(+0.21%) |
Sep 06, 2012 | 38.95 | 39.36 | 38.95 | 39.23 | 679,964 | +0.47(+1.21%) |
Sep 05, 2012 | 38.42 | 38.95 | 38.30 | 38.76 | 864,291 | +0.37(+0.96%) |
Sep 04, 2012 | 38.75 | 38.75 | 38.15 | 38.39 | 706,851 | -0.36(-0.92%) |
Aug 31, 2012 | 38.59 | 39.03 | 38.58 | 38.75 | 903,998 | +0.33(+0.86%) |
Aug 30, 2012 | 38.30 | 38.58 | 38.22 | 38.42 | 691,430 | +0.03(+0.07%) |
Aug 29, 2012 | 38.26 | 38.47 | 38.20 | 38.39 | 570,814 | -0.06(-0.17%) |
Aug 27, 2012 | 38.63 | 38.74 | 38.43 | 38.46 | 419,931 | -0.16(-0.43%) |
Aug 24, 2012 | 38.57 | 38.69 | 38.44 | 38.62 | 468,964 | -0.04(-0.09%) |
Aug 23, 2012 | 39.18 | 39.18 | 38.61 | 38.66 | 555,206 | -0.54(-1.38%) |
Aug 22, 2012 | 38.82 | 39.23 | 38.64 | 39.20 | 873,662 | +0.30(+0.78%) |
Aug 21, 2012 | 39.31 | 39.39 | 38.82 | 38.90 | 629,871 | -0.44(-1.12%) |
Aug 20, 2012 | 39.42 | 39.61 | 39.10 | 39.34 | 509,283 | -0.14(-0.35%) |
Aug 17, 2012 | 39.67 | 39.78 | 39.40 | 39.47 | 792,423 | -0.07(-0.19%) |
Aug 16, 2012 | 39.05 | 39.66 | 38.98 | 39.55 | 770,264 | +0.45(+1.15%) |
Aug 15, 2012 | 38.46 | 39.22 | 38.42 | 39.10 | 1,105,687 | +0.59(+1.52%) |
Aug 14, 2012 | 38.66 | 38.73 | 38.46 | 38.51 | 694,092 | -0.01(-0.02%) |
Aug 13, 2012 | 38.41 | 38.56 | 38.29 | 38.52 | 426,769 | +0.01(+0.02%) |
Aug 10, 2012 | 38.16 | 38.52 | 37.96 | 38.51 | 516,470 | +0.26(+0.67%) |
Aug 09, 2012 | 37.91 | 38.42 | 37.91 | 38.25 | 606,885 | +0.28(+0.75%) |
Aug 08, 2012 | 37.69 | 38.32 | 37.44 | 37.97 | 1,314,898 | -0.11(-0.29%) |
Aug 07, 2012 | 37.96 | 38.31 | 37.55 | 38.08 | 983,561 | +0.26(+0.68%) |
Aug 06, 2012 | 37.71 | 38.00 | 37.65 | 37.82 | 671,507 | +0.15(+0.39%) |
Aug 03, 2012 | 36.87 | 37.85 | 36.87 | 37.68 | 1,107,203 | +1.38(+3.79%) |
Aug 02, 2012 | 36.78 | 36.92 | 36.05 | 36.30 | 1,356,521 | -0.77(-2.08%) |