Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 40.21 | 40.88 | 40.07 | 40.83 | 412,478 | +0.55(+1.37%) |
Oct 26, 2012 | 40.28 | 40.28 | 40.28 | 0 | -0.16(-0.40%) | |
Oct 25, 2012 | 40.37 | 40.44 | 39.92 | 40.44 | 306,327 | +0.35(+0.87%) |
Oct 24, 2012 | 39.95 | 40.32 | 39.88 | 40.09 | 243,318 | +0.23(+0.58%) |
Oct 23, 2012 | 40.09 | 40.24 | 39.65 | 39.86 | 245,240 | -0.88(-2.16%) |
Oct 19, 2012 | 41.21 | 41.36 | 40.69 | 40.74 | 316,420 | -0.50(-1.21%) |
Oct 18, 2012 | 41.20 | 41.32 | 41.03 | 41.24 | 317,932 | +0.03(+0.07%) |
Oct 17, 2012 | 41.10 | 41.32 | 40.87 | 41.21 | 397,555 | +0.25(+0.61%) |
Oct 16, 2012 | 40.69 | 41.03 | 40.50 | 40.96 | 503,053 | +0.50(+1.24%) |
Oct 15, 2012 | 40.10 | 40.50 | 39.86 | 40.46 | 294,330 | +0.33(+0.82%) |
Oct 12, 2012 | 40.79 | 40.84 | 39.97 | 40.13 | 534,411 | -0.52(-1.28%) |
Oct 11, 2012 | 40.93 | 40.99 | 40.64 | 40.65 | 252,382 | -0.17(-0.42%) |
Oct 10, 2012 | 41.09 | 41.20 | 40.79 | 40.82 | 171,324 | -0.23(-0.56%) |
Oct 09, 2012 | 41.17 | 41.25 | 40.87 | 41.05 | 213,381 | -0.12(-0.29%) |
Oct 08, 2012 | 41.18 | 41.37 | 41.06 | 41.17 | 180,777 | -0.13(-0.31%) |
Oct 06, 2012 | 41.13 | 41.71 | 41.13 | 41.30 | 222,675 | +0.00(+0.00%) |
Oct 05, 2012 | 41.13 | 41.71 | 41.13 | 41.30 | 222,675 | -0.04(-0.10%) |
Oct 04, 2012 | 41.20 | 41.51 | 41.11 | 41.34 | 301,467 | +0.32(+0.78%) |
Oct 03, 2012 | 40.95 | 41.15 | 40.84 | 41.02 | 257,087 | +0.18(+0.44%) |
Oct 02, 2012 | 40.75 | 40.87 | 40.55 | 40.84 | 239,669 | +0.21(+0.52%) |
Oct 01, 2012 | 40.92 | 40.97 | 40.55 | 40.63 | 294,120 | -0.28(-0.68%) |
Sep 28, 2012 | 40.80 | 40.96 | 40.56 | 40.91 | 515,799 | +0.04(+0.10%) |
Sep 27, 2012 | 41.43 | 41.53 | 40.81 | 40.87 | 391,515 | -0.47(-1.14%) |
Sep 26, 2012 | 41.38 | 41.70 | 41.30 | 41.34 | 196,618 | +0.03(+0.07%) |
Sep 25, 2012 | 41.59 | 41.72 | 41.23 | 41.31 | 312,441 | -0.17(-0.41%) |
Sep 24, 2012 | 41.28 | 41.65 | 41.12 | 41.48 | 267,058 | +0.20(+0.48%) |
Sep 21, 2012 | 41.41 | 41.53 | 41.19 | 41.28 | 504,019 | -0.02(-0.05%) |
Sep 20, 2012 | 41.12 | 41.35 | 40.97 | 41.30 | 209,459 | +0.13(+0.32%) |
Sep 19, 2012 | 41.03 | 41.29 | 40.95 | 41.17 | 249,226 | +0.10(+0.24%) |
Sep 18, 2012 | 41.02 | 41.34 | 40.77 | 41.07 | 227,242 | +0.12(+0.29%) |
Sep 17, 2012 | 41.20 | 41.39 | 40.80 | 40.95 | 225,609 | -0.26(-0.63%) |
Sep 14, 2012 | 41.31 | 41.57 | 41.06 | 41.21 | 298,225 | -0.28(-0.67%) |
Sep 13, 2012 | 40.88 | 41.51 | 40.79 | 41.49 | 347,885 | +0.66(+1.62%) |
Sep 12, 2012 | 40.82 | 40.94 | 40.73 | 40.83 | 221,284 | +0.05(+0.12%) |
Sep 11, 2012 | 40.95 | 41.06 | 40.77 | 40.78 | 277,484 | -0.09(-0.22%) |
Sep 10, 2012 | 41.03 | 41.07 | 40.81 | 40.87 | 250,788 | +0.00(+0.00%) |
Sep 07, 2012 | 41.00 | 41.10 | 40.80 | 40.87 | 335,726 | -0.13(-0.32%) |
Sep 06, 2012 | 40.49 | 41.00 | 40.48 | 41.00 | 277,064 | +0.62(+1.54%) |
Sep 05, 2012 | 40.40 | 40.55 | 40.23 | 40.38 | 290,620 | +0.00(+0.00%) |
Sep 04, 2012 | 39.78 | 40.38 | 39.72 | 40.38 | 430,967 | +0.73(+1.84%) |
Aug 31, 2012 | 39.79 | 39.90 | 39.45 | 39.65 | 415,396 | +0.04(+0.10%) |
Aug 30, 2012 | 39.50 | 39.69 | 39.38 | 39.61 | 321,993 | -0.09(-0.23%) |
Aug 29, 2012 | 39.48 | 39.87 | 39.27 | 39.70 | 340,555 | +0.26(+0.66%) |
Aug 27, 2012 | 39.35 | 39.54 | 39.09 | 39.44 | 461,266 | +0.01(+0.03%) |
Aug 24, 2012 | 39.07 | 39.46 | 39.05 | 39.43 | 664,778 | +0.23(+0.59%) |
Aug 23, 2012 | 39.69 | 39.69 | 39.07 | 39.20 | 214,620 | -0.45(-1.13%) |
Aug 22, 2012 | 39.80 | 39.91 | 39.55 | 39.65 | 262,240 | -0.14(-0.35%) |
Aug 21, 2012 | 40.11 | 40.22 | 39.78 | 39.79 | 275,437 | -0.30(-0.75%) |
Aug 20, 2012 | 39.89 | 40.09 | 39.72 | 40.09 | 311,964 | +0.25(+0.63%) |
Aug 17, 2012 | 40.19 | 40.37 | 39.60 | 39.84 | 733,963 | -0.21(-0.52%) |
Aug 16, 2012 | 40.11 | 40.31 | 39.93 | 40.05 | 263,186 | -0.06(-0.15%) |
Aug 15, 2012 | 40.40 | 40.40 | 39.81 | 40.11 | 324,371 | -0.60(-1.47%) |
Aug 14, 2012 | 40.50 | 40.73 | 40.18 | 40.71 | 506,136 | +0.31(+0.77%) |
Aug 13, 2012 | 40.62 | 40.62 | 40.34 | 40.40 | 330,035 | -0.12(-0.30%) |
Aug 11, 2012 | 40.39 | 40.60 | 40.30 | 40.52 | 346,635 | +0.00(+0.00%) |
Aug 10, 2012 | 40.39 | 40.60 | 40.30 | 40.52 | 346,635 | +0.04(+0.10%) |
Aug 09, 2012 | 40.65 | 40.93 | 40.41 | 40.48 | 345,051 | -0.23(-0.56%) |
Aug 08, 2012 | 40.55 | 41.13 | 40.36 | 40.71 | 354,817 | +0.16(+0.39%) |
Aug 07, 2012 | 41.19 | 41.22 | 40.52 | 40.55 | 318,042 | -0.38(-0.93%) |
Aug 06, 2012 | 40.94 | 41.25 | 40.68 | 40.93 | 401,265 | +0.17(+0.42%) |
Aug 03, 2012 | 40.57 | 40.85 | 40.46 | 40.76 | 403,479 | +0.57(+1.42%) |
Aug 02, 2012 | 40.30 | 40.47 | 39.81 | 40.19 | 474,173 | -0.42(-1.03%) |