Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 40.32 | 40.48 | 39.88 | 39.94 | 2,987,812 | -0.28(-0.69%) |
Oct 26, 2012 | 40.19 | 40.21 | 40.21 | 40.21 | 2,570,708 | -0.03(-0.07%) |
Oct 25, 2012 | 40.30 | 40.33 | 40.02 | 40.24 | 2,044,824 | +0.26(+0.64%) |
Oct 24, 2012 | 40.22 | 40.29 | 39.80 | 39.99 | 2,384,970 | +0.12(+0.29%) |
Oct 23, 2012 | 39.92 | 40.03 | 39.61 | 39.87 | 2,508,211 | -0.50(-1.25%) |
Oct 19, 2012 | 40.91 | 41.01 | 40.29 | 40.37 | 3,400,872 | -0.48(-1.17%) |
Oct 18, 2012 | 41.02 | 41.03 | 40.75 | 40.85 | 3,257,269 | -0.15(-0.37%) |
Oct 17, 2012 | 40.57 | 41.04 | 40.57 | 41.00 | 2,382,770 | +0.07(+0.17%) |
Oct 16, 2012 | 40.77 | 41.08 | 40.71 | 40.93 | 1,796,112 | +0.22(+0.54%) |
Oct 15, 2012 | 40.42 | 40.76 | 40.23 | 40.71 | 2,820,613 | +0.41(+1.01%) |
Oct 12, 2012 | 40.45 | 40.62 | 40.28 | 40.30 | 2,919,850 | -0.03(-0.07%) |
Oct 11, 2012 | 40.51 | 40.55 | 40.26 | 40.33 | 2,532,568 | +0.11(+0.27%) |
Oct 10, 2012 | 40.52 | 40.52 | 40.19 | 40.22 | 2,142,073 | -0.19(-0.48%) |
Oct 09, 2012 | 40.84 | 40.99 | 40.36 | 40.42 | 2,199,132 | -0.51(-1.25%) |
Oct 08, 2012 | 41.00 | 41.00 | 40.75 | 40.93 | 1,512,381 | -0.21(-0.52%) |
Oct 05, 2012 | 41.20 | 41.44 | 41.03 | 41.14 | 3,723,644 | +0.44(+1.07%) |
Oct 04, 2012 | 40.77 | 40.84 | 40.57 | 40.71 | 3,396,844 | +0.02(+0.05%) |
Oct 03, 2012 | 40.59 | 40.77 | 40.37 | 40.68 | 1,951,265 | +0.26(+0.64%) |
Oct 02, 2012 | 40.45 | 40.60 | 40.34 | 40.43 | 3,173,952 | -0.01(-0.03%) |
Oct 01, 2012 | 40.46 | 40.73 | 40.33 | 40.44 | 2,913,717 | -0.10(-0.26%) |
Sep 28, 2012 | 40.35 | 40.65 | 40.10 | 40.54 | 2,714,641 | +0.16(+0.39%) |
Sep 27, 2012 | 40.19 | 40.55 | 40.12 | 40.38 | 2,341,481 | +0.24(+0.60%) |
Sep 26, 2012 | 40.39 | 40.52 | 40.06 | 40.14 | 3,690,061 | -0.21(-0.53%) |
Sep 25, 2012 | 39.99 | 40.51 | 39.98 | 40.35 | 3,754,976 | -0.32(-0.80%) |
Sep 24, 2012 | 40.50 | 40.81 | 40.35 | 40.68 | 1,893,743 | +0.15(+0.38%) |
Sep 21, 2012 | 40.70 | 40.90 | 40.52 | 40.53 | 4,361,754 | +0.00(+0.00%) |
Sep 20, 2012 | 40.28 | 40.55 | 40.21 | 40.53 | 3,091,650 | +0.13(+0.33%) |
Sep 19, 2012 | 40.51 | 40.58 | 40.38 | 40.39 | 2,929,753 | -0.01(-0.03%) |
Sep 18, 2012 | 40.30 | 40.44 | 40.21 | 40.40 | 4,329,775 | +0.04(+0.09%) |
Sep 17, 2012 | 40.30 | 40.48 | 40.21 | 40.37 | 2,285,624 | -0.03(-0.07%) |
Sep 14, 2012 | 39.95 | 40.41 | 39.94 | 40.39 | 4,125,906 | +0.46(+1.16%) |
Sep 13, 2012 | 39.42 | 40.14 | 39.42 | 39.93 | 4,648,586 | +0.27(+0.68%) |
Sep 12, 2012 | 40.10 | 40.17 | 39.63 | 39.66 | 4,244,377 | -1.00(-2.46%) |
Sep 11, 2012 | 40.70 | 40.88 | 40.60 | 40.66 | 2,685,743 | -0.14(-0.34%) |
Sep 10, 2012 | 40.86 | 41.11 | 40.77 | 40.80 | 1,649,287 | -0.15(-0.35%) |
Sep 07, 2012 | 41.07 | 41.12 | 40.79 | 40.95 | 2,897,821 | -0.08(-0.19%) |
Sep 06, 2012 | 40.46 | 41.05 | 40.46 | 41.02 | 2,721,207 | +0.81(+2.01%) |
Sep 05, 2012 | 40.17 | 40.32 | 40.01 | 40.21 | 1,688,816 | +0.06(+0.15%) |
Sep 04, 2012 | 39.99 | 40.24 | 39.69 | 40.15 | 2,573,148 | +0.01(+0.03%) |
Aug 31, 2012 | 40.35 | 40.39 | 39.97 | 40.14 | 2,889,919 | +0.10(+0.26%) |
Aug 30, 2012 | 40.19 | 40.28 | 40.00 | 40.03 | 2,002,465 | -0.31(-0.77%) |
Aug 29, 2012 | 40.30 | 40.43 | 40.12 | 40.35 | 1,220,177 | -0.09(-0.22%) |
Aug 27, 2012 | 40.43 | 40.63 | 40.34 | 40.44 | 1,527,372 | +0.06(+0.15%) |
Aug 24, 2012 | 40.05 | 40.42 | 39.95 | 40.37 | 2,517,311 | +0.31(+0.78%) |
Aug 23, 2012 | 40.02 | 40.17 | 39.81 | 40.06 | 1,554,890 | -0.08(-0.19%) |
Aug 22, 2012 | 40.09 | 40.35 | 39.91 | 40.14 | 2,026,146 | -0.06(-0.15%) |
Aug 21, 2012 | 40.28 | 40.47 | 40.09 | 40.20 | 2,087,250 | -0.13(-0.33%) |
Aug 20, 2012 | 40.46 | 40.55 | 40.25 | 40.33 | 1,731,043 | -0.10(-0.26%) |
Aug 17, 2012 | 40.54 | 40.54 | 40.21 | 40.44 | 2,313,683 | +0.06(+0.14%) |
Aug 16, 2012 | 39.97 | 40.51 | 39.97 | 40.38 | 2,243,173 | +0.41(+1.02%) |
Aug 15, 2012 | 39.83 | 40.08 | 39.77 | 39.97 | 2,058,596 | +0.04(+0.10%) |
Aug 14, 2012 | 39.77 | 39.93 | 39.53 | 39.93 | 2,809,039 | +0.42(+1.07%) |
Aug 13, 2012 | 39.69 | 39.80 | 39.32 | 39.51 | 2,231,094 | -0.30(-0.76%) |
Aug 10, 2012 | 39.39 | 39.83 | 39.34 | 39.81 | 2,178,353 | +0.32(+0.80%) |
Aug 09, 2012 | 39.67 | 39.71 | 39.38 | 39.50 | 1,508,969 | -0.22(-0.56%) |
Aug 08, 2012 | 39.53 | 39.79 | 39.48 | 39.72 | 1,761,878 | +0.17(+0.44%) |
Aug 07, 2012 | 39.48 | 39.60 | 39.32 | 39.54 | 2,046,096 | +0.30(+0.76%) |
Aug 06, 2012 | 39.39 | 39.51 | 39.21 | 39.25 | 1,906,281 | -0.10(-0.25%) |
Aug 03, 2012 | 39.06 | 39.41 | 38.98 | 39.34 | 2,583,023 | +0.82(+2.12%) |
Aug 02, 2012 | 38.49 | 38.67 | 38.20 | 38.53 | 3,054,152 | -0.07(-0.18%) |