Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 40.40 | 40.57 | 39.96 | 40.02 | 2,981,810 | -0.28(-0.69%) |
Oct 26, 2012 | 40.27 | 40.30 | 40.30 | 40.30 | 2,565,544 | -0.03(-0.07%) |
Oct 25, 2012 | 40.38 | 40.41 | 40.10 | 40.32 | 2,040,716 | +0.26(+0.64%) |
Oct 24, 2012 | 40.30 | 40.37 | 39.88 | 40.07 | 2,380,179 | +0.12(+0.29%) |
Oct 23, 2012 | 40.00 | 40.12 | 39.69 | 39.95 | 2,503,172 | -0.51(-1.25%) |
Oct 19, 2012 | 40.99 | 41.09 | 40.37 | 40.45 | 3,394,040 | -0.48(-1.17%) |
Oct 18, 2012 | 41.11 | 41.11 | 40.83 | 40.94 | 3,250,725 | -0.15(-0.37%) |
Oct 17, 2012 | 40.66 | 41.13 | 40.66 | 41.09 | 2,377,983 | +0.07(+0.17%) |
Oct 16, 2012 | 40.86 | 41.16 | 40.79 | 41.02 | 1,792,504 | +0.22(+0.54%) |
Oct 15, 2012 | 40.50 | 40.84 | 40.31 | 40.79 | 2,814,947 | +0.41(+1.01%) |
Oct 12, 2012 | 40.53 | 40.70 | 40.36 | 40.39 | 2,913,984 | -0.03(-0.07%) |
Oct 11, 2012 | 40.59 | 40.63 | 40.34 | 40.41 | 2,527,481 | +0.11(+0.27%) |
Oct 10, 2012 | 40.60 | 40.60 | 40.27 | 40.30 | 2,137,769 | -0.19(-0.48%) |
Oct 09, 2012 | 40.92 | 41.07 | 40.44 | 40.50 | 2,194,714 | -0.51(-1.25%) |
Oct 08, 2012 | 41.08 | 41.09 | 40.83 | 41.01 | 1,509,343 | -0.21(-0.52%) |
Oct 05, 2012 | 41.28 | 41.52 | 41.11 | 41.22 | 3,716,164 | +0.44(+1.07%) |
Oct 04, 2012 | 40.86 | 40.92 | 40.66 | 40.79 | 3,390,019 | +0.02(+0.05%) |
Oct 03, 2012 | 40.68 | 40.85 | 40.45 | 40.77 | 1,947,345 | +0.26(+0.64%) |
Oct 02, 2012 | 40.53 | 40.68 | 40.42 | 40.51 | 3,167,576 | -0.01(-0.03%) |
Oct 01, 2012 | 40.54 | 40.81 | 40.41 | 40.52 | 2,907,863 | -0.10(-0.26%) |
Sep 28, 2012 | 40.43 | 40.73 | 40.18 | 40.62 | 2,709,187 | +0.16(+0.39%) |
Sep 27, 2012 | 40.27 | 40.63 | 40.21 | 40.46 | 2,336,777 | +0.24(+0.60%) |
Sep 26, 2012 | 40.48 | 40.60 | 40.14 | 40.22 | 3,682,648 | -0.21(-0.53%) |
Sep 25, 2012 | 40.07 | 40.59 | 40.06 | 40.43 | 3,747,432 | -0.33(-0.80%) |
Sep 24, 2012 | 40.58 | 40.89 | 40.43 | 40.76 | 1,889,939 | +0.15(+0.38%) |
Sep 21, 2012 | 40.78 | 40.98 | 40.60 | 40.61 | 4,352,991 | +0.00(+0.00%) |
Sep 20, 2012 | 40.36 | 40.63 | 40.30 | 40.61 | 3,085,439 | +0.13(+0.33%) |
Sep 19, 2012 | 40.59 | 40.66 | 40.46 | 40.48 | 2,923,868 | -0.01(-0.03%) |
Sep 18, 2012 | 40.38 | 40.52 | 40.30 | 40.49 | 4,321,077 | +0.04(+0.09%) |
Sep 17, 2012 | 40.39 | 40.56 | 40.30 | 40.45 | 2,281,032 | -0.03(-0.07%) |
Sep 14, 2012 | 40.03 | 40.49 | 40.02 | 40.48 | 4,117,617 | +0.46(+1.16%) |
Sep 13, 2012 | 39.50 | 40.22 | 39.50 | 40.01 | 4,639,247 | +0.27(+0.68%) |
Sep 12, 2012 | 40.18 | 40.25 | 39.71 | 39.74 | 4,235,851 | -1.00(-2.46%) |
Sep 11, 2012 | 40.78 | 40.96 | 40.68 | 40.75 | 2,680,348 | -0.14(-0.34%) |
Sep 10, 2012 | 40.94 | 41.19 | 40.85 | 40.88 | 1,645,974 | -0.15(-0.35%) |
Sep 07, 2012 | 41.15 | 41.20 | 40.87 | 41.03 | 2,892,000 | -0.08(-0.19%) |
Sep 06, 2012 | 40.55 | 41.13 | 40.55 | 41.11 | 2,715,740 | +0.81(+2.01%) |
Sep 05, 2012 | 40.25 | 40.40 | 40.09 | 40.30 | 1,685,423 | +0.06(+0.15%) |
Sep 04, 2012 | 40.07 | 40.32 | 39.77 | 40.23 | 2,567,978 | +0.01(+0.03%) |
Aug 31, 2012 | 40.43 | 40.48 | 40.05 | 40.22 | 2,884,114 | +0.10(+0.26%) |
Aug 30, 2012 | 40.27 | 40.36 | 40.08 | 40.12 | 1,998,442 | -0.31(-0.77%) |
Aug 29, 2012 | 40.39 | 40.51 | 40.20 | 40.43 | 1,217,726 | -0.09(-0.22%) |
Aug 27, 2012 | 40.51 | 40.71 | 40.42 | 40.52 | 1,524,303 | +0.06(+0.15%) |
Aug 24, 2012 | 40.13 | 40.50 | 40.03 | 40.45 | 2,512,254 | +0.31(+0.78%) |
Aug 23, 2012 | 40.10 | 40.25 | 39.89 | 40.14 | 1,551,767 | -0.08(-0.19%) |
Aug 22, 2012 | 40.17 | 40.43 | 39.99 | 40.22 | 2,022,076 | -0.06(-0.15%) |
Aug 21, 2012 | 40.36 | 40.55 | 40.17 | 40.28 | 2,083,056 | -0.13(-0.33%) |
Aug 20, 2012 | 40.54 | 40.63 | 40.33 | 40.41 | 1,727,565 | -0.10(-0.26%) |
Aug 17, 2012 | 40.62 | 40.62 | 40.30 | 40.52 | 2,309,035 | +0.06(+0.14%) |
Aug 16, 2012 | 40.05 | 40.59 | 40.05 | 40.46 | 2,238,667 | +0.41(+1.02%) |
Aug 15, 2012 | 39.91 | 40.16 | 39.85 | 40.05 | 2,054,461 | +0.04(+0.10%) |
Aug 14, 2012 | 39.85 | 40.01 | 39.61 | 40.01 | 2,803,396 | +0.42(+1.07%) |
Aug 13, 2012 | 39.77 | 39.88 | 39.40 | 39.59 | 2,226,612 | -0.30(-0.76%) |
Aug 10, 2012 | 39.47 | 39.91 | 39.42 | 39.89 | 2,173,977 | +0.32(+0.80%) |
Aug 09, 2012 | 39.75 | 39.79 | 39.46 | 39.58 | 1,505,937 | -0.22(-0.56%) |
Aug 08, 2012 | 39.61 | 39.87 | 39.56 | 39.80 | 1,758,339 | +0.17(+0.44%) |
Aug 07, 2012 | 39.55 | 39.68 | 39.40 | 39.62 | 2,041,985 | +0.30(+0.76%) |
Aug 06, 2012 | 39.47 | 39.59 | 39.29 | 39.33 | 1,902,452 | -0.10(-0.25%) |
Aug 03, 2012 | 39.14 | 39.49 | 39.06 | 39.42 | 2,577,834 | +0.82(+2.12%) |
Aug 02, 2012 | 38.56 | 38.74 | 38.28 | 38.61 | 3,048,016 | -0.07(-0.18%) |