Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 38.67 | 38.72 | 38.33 | 38.42 | 30,326,504 | -0.03(-0.08%) |
Oct 26, 2012 | 38.41 | 38.46 | 38.46 | 38.46 | 16,375,928 | -0.06(-0.15%) |
Oct 25, 2012 | 38.73 | 38.79 | 38.37 | 38.51 | 21,930,246 | +0.23(+0.60%) |
Oct 24, 2012 | 38.50 | 38.56 | 38.28 | 38.29 | 16,289,877 | +0.02(+0.06%) |
Oct 23, 2012 | 38.31 | 38.35 | 38.04 | 38.26 | 25,143,788 | -0.57(-1.46%) |
Oct 19, 2012 | 39.25 | 39.26 | 38.77 | 38.83 | 27,279,914 | -0.53(-1.35%) |
Oct 18, 2012 | 39.38 | 39.61 | 39.25 | 39.36 | 25,231,034 | -0.15(-0.38%) |
Oct 17, 2012 | 39.34 | 39.55 | 39.25 | 39.51 | 21,812,934 | +0.37(+0.93%) |
Oct 16, 2012 | 38.89 | 39.17 | 38.89 | 39.15 | 26,708,086 | +0.64(+1.66%) |
Oct 15, 2012 | 38.39 | 38.55 | 38.20 | 38.51 | 29,539,892 | +0.37(+0.98%) |
Oct 12, 2012 | 38.28 | 38.42 | 38.08 | 38.13 | 12,960,403 | -0.04(-0.11%) |
Oct 11, 2012 | 38.31 | 38.48 | 38.12 | 38.18 | 18,819,474 | +0.24(+0.64%) |
Oct 10, 2012 | 38.05 | 38.11 | 37.81 | 37.93 | 19,379,552 | -0.11(-0.28%) |
Oct 09, 2012 | 38.36 | 38.43 | 38.04 | 38.04 | 21,472,290 | -0.56(-1.45%) |
Oct 08, 2012 | 38.59 | 38.66 | 38.52 | 38.60 | 9,280,266 | -0.23(-0.59%) |
Oct 05, 2012 | 39.10 | 39.20 | 38.75 | 38.83 | 18,711,890 | +0.05(+0.13%) |
Oct 04, 2012 | 38.59 | 38.82 | 38.51 | 38.78 | 22,257,644 | +0.47(+1.22%) |
Oct 03, 2012 | 38.44 | 38.47 | 38.23 | 38.31 | 24,248,930 | -0.16(-0.41%) |
Oct 02, 2012 | 38.69 | 38.72 | 38.34 | 38.47 | 19,901,802 | +0.15(+0.39%) |
Oct 01, 2012 | 38.42 | 38.72 | 38.27 | 38.32 | 25,120,280 | +0.31(+0.81%) |
Sep 28, 2012 | 38.37 | 38.41 | 37.95 | 38.01 | 60,323,440 | -0.77(-1.98%) |
Sep 27, 2012 | 38.58 | 38.92 | 38.46 | 38.78 | 28,890,420 | +0.46(+1.20%) |
Sep 26, 2012 | 38.40 | 38.45 | 38.17 | 38.32 | 30,899,440 | -0.39(-1.01%) |
Sep 25, 2012 | 39.08 | 39.26 | 38.71 | 38.71 | 29,628,808 | -0.27(-0.69%) |
Sep 24, 2012 | 38.81 | 39.07 | 38.77 | 38.98 | 22,548,884 | -0.14(-0.36%) |
Sep 21, 2012 | 39.35 | 39.38 | 39.10 | 39.12 | 30,093,002 | +0.03(+0.06%) |
Sep 20, 2012 | 38.85 | 39.12 | 38.74 | 39.10 | 30,294,290 | -0.25(-0.64%) |
Sep 19, 2012 | 39.25 | 39.43 | 39.12 | 39.35 | 23,972,124 | +0.16(+0.42%) |
Sep 18, 2012 | 39.13 | 39.27 | 39.05 | 39.18 | 23,277,816 | -0.16(-0.42%) |
Sep 17, 2012 | 39.51 | 39.59 | 39.25 | 39.35 | 20,707,636 | -0.21(-0.53%) |
Sep 14, 2012 | 39.58 | 39.86 | 39.50 | 39.55 | 50,452,496 | +0.39(+1.00%) |
Sep 13, 2012 | 38.54 | 39.34 | 38.42 | 39.16 | 30,192,534 | +0.58(+1.52%) |
Sep 12, 2012 | 38.65 | 38.67 | 38.44 | 38.58 | 20,539,864 | +0.25(+0.65%) |
Sep 11, 2012 | 38.06 | 38.44 | 38.06 | 38.33 | 21,496,164 | +0.43(+1.14%) |
Sep 10, 2012 | 38.05 | 38.15 | 37.84 | 37.90 | 17,891,092 | -0.30(-0.79%) |
Sep 07, 2012 | 38.05 | 38.30 | 38.02 | 38.20 | 23,996,296 | +0.56(+1.50%) |
Sep 06, 2012 | 37.02 | 37.73 | 37.02 | 37.64 | 33,040,984 | +0.91(+2.49%) |
Sep 05, 2012 | 36.82 | 36.88 | 36.66 | 36.72 | 24,205,386 | -0.10(-0.27%) |
Sep 04, 2012 | 36.92 | 36.96 | 36.67 | 36.82 | 33,271,860 | -0.19(-0.50%) |
Aug 31, 2012 | 37.14 | 37.25 | 36.81 | 37.01 | 37,634,312 | +0.32(+0.88%) |
Aug 30, 2012 | 37.03 | 37.05 | 36.69 | 36.69 | 33,902,596 | -0.55(-1.48%) |
Aug 29, 2012 | 37.32 | 37.37 | 37.18 | 37.24 | 15,920,237 | -0.15(-0.40%) |
Aug 27, 2012 | 37.47 | 37.58 | 37.34 | 37.39 | 17,316,708 | +0.02(+0.06%) |
Aug 24, 2012 | 37.16 | 37.56 | 37.09 | 37.37 | 22,087,214 | -0.06(-0.15%) |
Aug 23, 2012 | 37.49 | 37.60 | 37.35 | 37.42 | 22,591,680 | -0.22(-0.57%) |
Aug 22, 2012 | 37.36 | 37.72 | 37.32 | 37.64 | 17,420,256 | -0.04(-0.11%) |
Aug 21, 2012 | 37.77 | 37.96 | 37.57 | 37.68 | 27,174,160 | +0.22(+0.57%) |
Aug 20, 2012 | 37.41 | 37.50 | 37.25 | 37.47 | 14,035,625 | -0.04(-0.11%) |
Aug 17, 2012 | 37.52 | 37.56 | 37.35 | 37.51 | 24,042,150 | +0.05(+0.13%) |
Aug 16, 2012 | 37.19 | 37.52 | 37.08 | 37.46 | 18,819,850 | +0.46(+1.24%) |
Aug 15, 2012 | 36.99 | 37.10 | 36.95 | 37.00 | 19,583,470 | -0.11(-0.29%) |
Aug 14, 2012 | 37.13 | 37.19 | 37.02 | 37.11 | 14,793,512 | +0.09(+0.23%) |
Aug 13, 2012 | 37.10 | 37.21 | 36.90 | 37.02 | 21,360,796 | -0.18(-0.48%) |
Aug 10, 2012 | 36.84 | 37.20 | 36.76 | 37.20 | 21,283,656 | +0.06(+0.17%) |
Aug 09, 2012 | 37.03 | 37.26 | 36.99 | 37.14 | 16,986,470 | +0.02(+0.06%) |
Aug 08, 2012 | 36.93 | 37.19 | 36.92 | 37.12 | 18,810,538 | -0.02(-0.06%) |
Aug 07, 2012 | 37.14 | 37.33 | 37.10 | 37.14 | 24,610,610 | +0.31(+0.84%) |
Aug 06, 2012 | 36.73 | 36.95 | 36.67 | 36.83 | 20,396,358 | +0.26(+0.71%) |
Aug 03, 2012 | 36.14 | 36.67 | 36.11 | 36.57 | 36,850,508 | +1.20(+3.41%) |
Aug 02, 2012 | 35.48 | 35.79 | 35.10 | 35.37 | 32,373,470 | -0.50(-1.40%) |