Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 39.80 | 40.28 | 39.65 | 40.18 | 6,091,858 | +0.42(+1.05%) |
Oct 26, 2012 | 40.08 | 39.76 | 39.76 | 39.76 | 12,905,062 | -0.28(-0.70%) |
Oct 25, 2012 | 40.96 | 40.96 | 39.45 | 40.04 | 7,849,263 | -0.75(-1.84%) |
Oct 24, 2012 | 40.97 | 41.16 | 40.64 | 40.79 | 3,734,300 | +0.01(+0.03%) |
Oct 23, 2012 | 41.01 | 41.06 | 40.60 | 40.78 | 3,497,939 | -0.46(-1.12%) |
Oct 19, 2012 | 42.02 | 42.03 | 41.13 | 41.25 | 6,214,786 | -0.87(-2.05%) |
Oct 18, 2012 | 42.08 | 42.21 | 41.79 | 42.11 | 3,289,572 | +0.02(+0.05%) |
Oct 17, 2012 | 41.33 | 42.24 | 41.33 | 42.09 | 6,320,080 | +0.75(+1.82%) |
Oct 16, 2012 | 41.40 | 41.43 | 41.15 | 41.34 | 3,169,973 | +0.05(+0.12%) |
Oct 15, 2012 | 41.12 | 41.32 | 40.95 | 41.29 | 3,717,322 | +0.22(+0.53%) |
Oct 12, 2012 | 41.27 | 41.39 | 40.85 | 41.07 | 3,381,660 | -0.05(-0.13%) |
Oct 11, 2012 | 41.28 | 41.35 | 41.06 | 41.12 | 3,895,161 | +0.13(+0.32%) |
Oct 10, 2012 | 40.91 | 41.13 | 40.78 | 41.00 | 3,957,355 | +0.10(+0.24%) |
Oct 09, 2012 | 41.26 | 41.41 | 40.85 | 40.90 | 3,670,111 | -0.40(-0.98%) |
Oct 08, 2012 | 41.25 | 41.43 | 41.09 | 41.30 | 2,393,152 | +0.02(+0.04%) |
Oct 05, 2012 | 41.34 | 41.37 | 41.07 | 41.28 | 4,876,852 | -0.00(-0.01%) |
Oct 04, 2012 | 41.30 | 41.52 | 41.16 | 41.29 | 3,412,688 | +0.16(+0.40%) |
Oct 03, 2012 | 41.13 | 41.28 | 40.95 | 41.12 | 3,448,377 | +0.04(+0.10%) |
Oct 02, 2012 | 41.22 | 41.33 | 40.92 | 41.08 | 3,398,472 | -0.03(-0.06%) |
Oct 01, 2012 | 40.67 | 41.40 | 40.55 | 41.11 | 4,483,008 | +0.29(+0.72%) |
Sep 28, 2012 | 40.90 | 40.91 | 40.54 | 40.82 | 3,966,234 | -0.05(-0.12%) |
Sep 27, 2012 | 40.75 | 40.96 | 40.48 | 40.87 | 3,466,182 | +0.23(+0.56%) |
Sep 26, 2012 | 40.65 | 41.03 | 40.60 | 40.64 | 4,153,052 | +0.04(+0.09%) |
Sep 25, 2012 | 40.85 | 41.04 | 40.59 | 40.60 | 4,689,462 | -0.11(-0.27%) |
Sep 24, 2012 | 40.45 | 40.82 | 40.41 | 40.71 | 3,343,888 | +0.16(+0.38%) |
Sep 21, 2012 | 40.73 | 40.79 | 40.39 | 40.55 | 15,686,747 | -0.10(-0.24%) |
Sep 20, 2012 | 40.25 | 40.82 | 40.25 | 40.65 | 4,709,867 | +0.34(+0.85%) |
Sep 19, 2012 | 40.36 | 40.50 | 40.18 | 40.31 | 4,803,250 | -0.05(-0.11%) |
Sep 18, 2012 | 39.85 | 40.44 | 39.59 | 40.36 | 5,921,053 | +0.33(+0.82%) |
Sep 17, 2012 | 39.09 | 40.15 | 39.09 | 40.03 | 7,861,634 | +0.53(+1.35%) |
Sep 14, 2012 | 39.75 | 39.88 | 39.40 | 39.50 | 7,339,543 | -0.30(-0.76%) |
Sep 13, 2012 | 39.22 | 39.86 | 39.09 | 39.80 | 6,970,089 | +0.73(+1.87%) |
Sep 12, 2012 | 39.16 | 39.41 | 39.02 | 39.07 | 5,395,484 | -0.08(-0.19%) |
Sep 11, 2012 | 39.32 | 39.47 | 39.04 | 39.14 | 7,796,992 | -0.34(-0.85%) |
Sep 10, 2012 | 40.28 | 40.31 | 39.29 | 39.48 | 12,669,813 | -0.99(-2.45%) |
Sep 07, 2012 | 40.98 | 41.11 | 40.33 | 40.47 | 4,599,791 | -0.45(-1.11%) |
Sep 06, 2012 | 40.77 | 40.98 | 40.69 | 40.92 | 4,407,525 | +0.38(+0.93%) |
Sep 05, 2012 | 40.55 | 40.87 | 40.52 | 40.54 | 5,280,576 | -0.27(-0.67%) |
Sep 04, 2012 | 40.41 | 40.89 | 40.32 | 40.82 | 5,763,758 | +0.35(+0.86%) |
Aug 31, 2012 | 40.41 | 40.55 | 40.26 | 40.47 | 3,544,731 | +0.19(+0.47%) |
Aug 30, 2012 | 40.34 | 40.40 | 40.28 | 40.28 | 2,488,308 | -0.24(-0.58%) |
Aug 29, 2012 | 40.64 | 40.69 | 40.49 | 40.52 | 3,509,686 | +0.24(+0.60%) |
Aug 27, 2012 | 40.17 | 40.35 | 40.07 | 40.28 | 2,998,880 | +0.01(+0.03%) |
Aug 24, 2012 | 39.94 | 40.32 | 39.78 | 40.26 | 3,067,680 | +0.40(+1.01%) |
Aug 23, 2012 | 40.09 | 40.16 | 39.84 | 39.86 | 2,551,652 | -0.25(-0.63%) |
Aug 22, 2012 | 40.09 | 40.25 | 39.97 | 40.11 | 2,456,843 | -0.13(-0.31%) |
Aug 21, 2012 | 40.31 | 40.51 | 40.12 | 40.24 | 2,946,989 | -0.10(-0.24%) |
Aug 20, 2012 | 40.42 | 40.49 | 40.07 | 40.33 | 3,416,842 | -0.09(-0.22%) |
Aug 17, 2012 | 40.39 | 40.50 | 40.30 | 40.42 | 3,929,741 | +0.13(+0.33%) |
Aug 16, 2012 | 40.12 | 40.33 | 40.02 | 40.29 | 2,758,455 | +0.13(+0.31%) |
Aug 15, 2012 | 40.00 | 40.55 | 39.97 | 40.16 | 4,316,209 | +0.03(+0.08%) |
Aug 14, 2012 | 40.15 | 40.28 | 39.99 | 40.13 | 3,188,897 | -0.05(-0.12%) |
Aug 13, 2012 | 39.97 | 40.22 | 39.89 | 40.18 | 2,853,869 | +0.07(+0.17%) |
Aug 10, 2012 | 39.88 | 40.15 | 39.86 | 40.11 | 3,240,379 | +0.16(+0.40%) |
Aug 09, 2012 | 39.99 | 40.13 | 39.88 | 39.95 | 4,094,630 | -0.12(-0.30%) |
Aug 08, 2012 | 39.91 | 40.13 | 39.85 | 40.07 | 4,307,885 | +0.15(+0.37%) |
Aug 07, 2012 | 40.58 | 40.75 | 39.90 | 39.93 | 5,920,333 | -0.56(-1.38%) |
Aug 06, 2012 | 40.49 | 40.71 | 40.33 | 40.49 | 3,159,637 | -0.04(-0.10%) |
Aug 03, 2012 | 40.56 | 40.92 | 40.41 | 40.53 | 4,727,549 | +0.41(+1.03%) |
Aug 02, 2012 | 40.30 | 40.50 | 39.89 | 40.11 | 5,627,008 | -0.47(-1.15%) |