Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 40.09 | 40.21 | 38.29 | 39.17 | 2,976,862 | -1.32(-3.25%) |
Oct 26, 2012 | 41.11 | 40.48 | 40.48 | 40.48 | 1,419,571 | -0.79(-1.90%) |
Oct 25, 2012 | 41.28 | 41.47 | 40.88 | 41.27 | 733,397 | +0.32(+0.79%) |
Oct 24, 2012 | 41.37 | 41.46 | 40.86 | 40.95 | 816,685 | -0.29(-0.71%) |
Oct 23, 2012 | 41.38 | 41.51 | 41.01 | 41.24 | 724,589 | -0.29(-0.71%) |
Oct 19, 2012 | 41.95 | 42.02 | 41.23 | 41.53 | 789,646 | -0.53(-1.26%) |
Oct 18, 2012 | 42.34 | 42.51 | 41.78 | 42.06 | 964,882 | -0.49(-1.16%) |
Oct 17, 2012 | 42.71 | 43.11 | 42.45 | 42.55 | 567,183 | -0.05(-0.11%) |
Oct 16, 2012 | 43.10 | 43.21 | 42.23 | 42.60 | 1,449,654 | -0.41(-0.95%) |
Oct 15, 2012 | 42.89 | 43.21 | 42.66 | 43.01 | 415,257 | +0.11(+0.26%) |
Oct 12, 2012 | 43.04 | 43.37 | 42.63 | 42.89 | 470,278 | -0.24(-0.55%) |
Oct 11, 2012 | 43.44 | 43.99 | 42.87 | 43.13 | 1,066,274 | +0.68(+1.60%) |
Oct 10, 2012 | 42.77 | 42.91 | 42.17 | 42.45 | 957,005 | -0.27(-0.64%) |
Oct 09, 2012 | 43.41 | 43.79 | 42.55 | 42.72 | 1,395,670 | -0.72(-1.66%) |
Oct 08, 2012 | 43.47 | 43.64 | 43.31 | 43.44 | 724,882 | -0.14(-0.33%) |
Oct 05, 2012 | 44.08 | 44.15 | 43.41 | 43.59 | 636,177 | -0.14(-0.32%) |
Oct 04, 2012 | 43.53 | 43.99 | 42.04 | 43.73 | 1,788,783 | +0.10(+0.24%) |
Oct 03, 2012 | 43.77 | 43.95 | 43.35 | 43.62 | 846,921 | -0.02(-0.04%) |
Oct 02, 2012 | 43.58 | 43.88 | 43.25 | 43.64 | 717,392 | +0.24(+0.55%) |
Oct 01, 2012 | 43.42 | 43.64 | 43.16 | 43.41 | 1,268,917 | +0.13(+0.31%) |
Sep 28, 2012 | 43.00 | 43.56 | 43.00 | 43.27 | 725,536 | -0.02(-0.04%) |
Sep 27, 2012 | 42.68 | 43.42 | 42.61 | 43.29 | 793,022 | +0.79(+1.87%) |
Sep 26, 2012 | 42.58 | 42.80 | 41.78 | 42.50 | 688,958 | +0.03(+0.07%) |
Sep 25, 2012 | 43.05 | 43.40 | 42.35 | 42.47 | 802,484 | -0.46(-1.08%) |
Sep 24, 2012 | 42.53 | 43.29 | 42.45 | 42.93 | 815,074 | +0.09(+0.20%) |
Sep 21, 2012 | 43.31 | 43.31 | 42.66 | 42.85 | 2,217,632 | -0.03(-0.07%) |
Sep 20, 2012 | 42.18 | 43.11 | 42.00 | 42.88 | 1,113,145 | +0.45(+1.07%) |
Sep 19, 2012 | 42.19 | 42.54 | 42.03 | 42.42 | 1,061,353 | +0.21(+0.49%) |
Sep 18, 2012 | 41.41 | 42.54 | 41.23 | 42.21 | 1,439,193 | +0.63(+1.52%) |
Sep 17, 2012 | 41.29 | 42.28 | 41.14 | 41.58 | 1,642,816 | +0.27(+0.66%) |
Sep 14, 2012 | 39.71 | 41.62 | 39.67 | 41.30 | 2,028,970 | +1.74(+4.40%) |
Sep 13, 2012 | 38.84 | 39.66 | 38.73 | 39.56 | 810,165 | +0.74(+1.90%) |
Sep 12, 2012 | 38.38 | 38.87 | 38.30 | 38.83 | 779,001 | +0.60(+1.56%) |
Sep 11, 2012 | 38.39 | 38.55 | 38.14 | 38.23 | 607,262 | -0.22(-0.57%) |
Sep 10, 2012 | 38.80 | 38.80 | 38.36 | 38.45 | 453,212 | -0.35(-0.90%) |
Sep 07, 2012 | 39.11 | 39.11 | 38.71 | 38.80 | 610,072 | -0.15(-0.39%) |
Sep 06, 2012 | 38.42 | 39.27 | 38.35 | 38.95 | 758,047 | +0.71(+1.86%) |
Sep 05, 2012 | 38.13 | 38.24 | 37.89 | 38.24 | 1,120,150 | +0.05(+0.12%) |
Sep 04, 2012 | 37.86 | 38.32 | 37.70 | 38.19 | 818,559 | +0.39(+1.03%) |
Aug 31, 2012 | 38.06 | 38.13 | 37.69 | 37.80 | 500,423 | -0.06(-0.15%) |
Aug 30, 2012 | 37.76 | 37.95 | 37.51 | 37.86 | 607,919 | +0.07(+0.18%) |
Aug 29, 2012 | 37.95 | 38.14 | 37.79 | 37.79 | 562,671 | +0.09(+0.25%) |
Aug 27, 2012 | 37.57 | 37.92 | 37.22 | 37.70 | 635,861 | +0.27(+0.73%) |
Aug 24, 2012 | 37.57 | 37.58 | 37.14 | 37.43 | 814,634 | -0.24(-0.63%) |
Aug 23, 2012 | 37.82 | 37.93 | 37.39 | 37.66 | 823,081 | -0.29(-0.77%) |
Aug 22, 2012 | 38.02 | 38.27 | 37.81 | 37.95 | 836,196 | -0.15(-0.40%) |
Aug 21, 2012 | 38.33 | 38.48 | 38.02 | 38.11 | 764,608 | -0.06(-0.15%) |
Aug 20, 2012 | 37.63 | 38.28 | 37.51 | 38.16 | 923,633 | +0.27(+0.72%) |
Aug 17, 2012 | 38.14 | 38.29 | 37.81 | 37.89 | 845,812 | -0.19(-0.50%) |
Aug 16, 2012 | 37.44 | 38.19 | 37.31 | 38.08 | 1,023,760 | +0.63(+1.69%) |
Aug 15, 2012 | 37.52 | 37.70 | 37.36 | 37.44 | 696,921 | -0.15(-0.40%) |
Aug 14, 2012 | 37.71 | 37.74 | 37.45 | 37.60 | 441,190 | +0.08(+0.20%) |
Aug 13, 2012 | 37.55 | 37.79 | 37.36 | 37.52 | 331,789 | -0.05(-0.13%) |
Aug 10, 2012 | 37.53 | 37.78 | 37.18 | 37.57 | 1,342,362 | -0.16(-0.43%) |
Aug 09, 2012 | 37.57 | 38.21 | 37.36 | 37.73 | 1,111,436 | +0.28(+0.76%) |
Aug 08, 2012 | 37.44 | 37.60 | 37.04 | 37.44 | 1,139,774 | -0.10(-0.28%) |
Aug 07, 2012 | 37.12 | 38.05 | 37.12 | 37.55 | 742,668 | +0.62(+1.69%) |
Aug 06, 2012 | 37.08 | 37.10 | 36.15 | 36.92 | 648,705 | -0.26(-0.71%) |
Aug 03, 2012 | 37.15 | 37.61 | 36.87 | 37.19 | 590,137 | +0.58(+1.57%) |
Aug 02, 2012 | 36.65 | 37.06 | 36.15 | 36.61 | 856,790 | -0.44(-1.20%) |