Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 38.79 | 38.92 | 38.58 | 38.85 | 593,656 | +0.03(+0.07%) |
Oct 26, 2012 | 39.01 | 38.82 | 38.82 | 38.82 | 785,999 | -0.25(-0.63%) |
Oct 25, 2012 | 38.41 | 39.08 | 38.10 | 39.07 | 1,288,439 | +1.04(+2.73%) |
Oct 24, 2012 | 38.64 | 38.91 | 37.82 | 38.03 | 802,598 | -0.30(-0.79%) |
Oct 23, 2012 | 38.13 | 38.51 | 37.87 | 38.33 | 991,542 | +0.05(+0.13%) |
Oct 19, 2012 | 38.38 | 38.43 | 37.96 | 38.28 | 701,145 | -0.11(-0.29%) |
Oct 18, 2012 | 38.36 | 38.68 | 38.31 | 38.39 | 801,315 | -0.03(-0.07%) |
Oct 17, 2012 | 38.44 | 38.83 | 38.29 | 38.42 | 680,856 | +0.07(+0.18%) |
Oct 16, 2012 | 39.26 | 39.27 | 38.24 | 38.35 | 844,593 | -0.91(-2.31%) |
Oct 15, 2012 | 39.51 | 39.61 | 38.91 | 39.26 | 608,495 | -0.13(-0.32%) |
Oct 12, 2012 | 40.05 | 40.26 | 39.19 | 39.38 | 440,505 | -0.87(-2.16%) |
Oct 11, 2012 | 40.49 | 40.55 | 40.13 | 40.26 | 276,321 | +0.08(+0.21%) |
Oct 10, 2012 | 40.28 | 40.44 | 40.07 | 40.17 | 228,191 | -0.04(-0.09%) |
Oct 09, 2012 | 40.14 | 40.47 | 39.93 | 40.21 | 405,461 | -0.37(-0.92%) |
Oct 08, 2012 | 40.58 | 40.80 | 40.49 | 40.58 | 326,740 | -0.19(-0.47%) |
Oct 05, 2012 | 40.83 | 41.04 | 40.66 | 40.77 | 476,055 | +0.03(+0.07%) |
Oct 04, 2012 | 40.49 | 40.80 | 40.40 | 40.74 | 602,472 | +0.39(+0.96%) |
Oct 03, 2012 | 40.32 | 40.54 | 40.07 | 40.35 | 310,847 | +0.11(+0.28%) |
Oct 02, 2012 | 40.23 | 40.30 | 39.90 | 40.24 | 501,084 | +0.15(+0.39%) |
Oct 01, 2012 | 40.38 | 40.54 | 39.87 | 40.09 | 611,048 | -0.26(-0.64%) |
Sep 28, 2012 | 40.48 | 40.54 | 40.27 | 40.35 | 419,745 | -0.32(-0.78%) |
Sep 27, 2012 | 40.52 | 40.92 | 40.35 | 40.66 | 321,250 | +0.22(+0.56%) |
Sep 26, 2012 | 40.59 | 40.72 | 40.33 | 40.44 | 500,691 | -0.13(-0.33%) |
Sep 25, 2012 | 40.99 | 41.23 | 40.52 | 40.57 | 608,322 | -0.24(-0.59%) |
Sep 24, 2012 | 40.59 | 41.01 | 40.28 | 40.81 | 276,194 | +0.07(+0.17%) |
Sep 21, 2012 | 41.25 | 41.54 | 40.73 | 40.74 | 924,557 | -0.05(-0.12%) |
Sep 20, 2012 | 40.98 | 41.17 | 40.57 | 40.79 | 376,273 | -0.48(-1.16%) |
Sep 19, 2012 | 41.11 | 41.57 | 41.01 | 41.27 | 307,806 | +0.15(+0.38%) |
Sep 18, 2012 | 41.04 | 41.44 | 40.96 | 41.11 | 300,181 | -0.04(-0.10%) |
Sep 17, 2012 | 41.91 | 41.97 | 41.15 | 41.16 | 444,492 | -0.84(-2.01%) |
Sep 14, 2012 | 41.58 | 42.30 | 41.54 | 42.00 | 424,139 | +0.46(+1.12%) |
Sep 13, 2012 | 40.96 | 41.69 | 40.69 | 41.53 | 406,234 | +0.58(+1.41%) |
Sep 12, 2012 | 40.82 | 41.10 | 40.73 | 40.96 | 276,336 | +0.28(+0.69%) |
Sep 11, 2012 | 40.59 | 40.88 | 40.47 | 40.68 | 273,404 | +0.15(+0.38%) |
Sep 10, 2012 | 40.54 | 40.77 | 40.40 | 40.52 | 275,287 | -0.08(-0.19%) |
Sep 07, 2012 | 40.52 | 40.83 | 40.44 | 40.60 | 323,441 | +0.08(+0.21%) |
Sep 06, 2012 | 39.94 | 40.59 | 39.82 | 40.52 | 562,428 | +0.87(+2.20%) |
Sep 05, 2012 | 39.61 | 39.86 | 39.39 | 39.64 | 544,914 | +0.04(+0.11%) |
Sep 04, 2012 | 39.03 | 39.68 | 38.85 | 39.60 | 482,728 | +0.54(+1.38%) |
Aug 31, 2012 | 39.36 | 39.41 | 38.89 | 39.06 | 312,780 | -0.02(-0.05%) |
Aug 30, 2012 | 39.18 | 39.24 | 38.91 | 39.08 | 197,268 | -0.28(-0.71%) |
Aug 29, 2012 | 39.05 | 39.45 | 38.76 | 39.36 | 224,055 | +0.30(+0.76%) |
Aug 27, 2012 | 39.19 | 39.38 | 39.05 | 39.07 | 254,533 | -0.07(-0.18%) |
Aug 24, 2012 | 39.12 | 39.36 | 39.10 | 39.14 | 325,974 | +0.03(+0.09%) |
Aug 23, 2012 | 39.60 | 39.62 | 39.10 | 39.10 | 339,730 | -0.56(-1.41%) |
Aug 22, 2012 | 39.74 | 39.77 | 39.41 | 39.66 | 522,703 | -0.08(-0.21%) |
Aug 21, 2012 | 39.62 | 40.02 | 39.61 | 39.74 | 503,634 | +0.14(+0.35%) |
Aug 20, 2012 | 39.53 | 39.75 | 39.50 | 39.60 | 256,624 | +0.08(+0.19%) |
Aug 17, 2012 | 39.28 | 39.58 | 39.17 | 39.53 | 305,206 | +0.20(+0.50%) |
Aug 16, 2012 | 39.16 | 39.43 | 39.05 | 39.33 | 201,898 | +0.18(+0.46%) |
Aug 15, 2012 | 38.96 | 39.28 | 38.83 | 39.15 | 185,483 | +0.09(+0.23%) |
Aug 14, 2012 | 39.01 | 39.41 | 38.94 | 39.06 | 421,063 | +0.29(+0.74%) |
Aug 13, 2012 | 38.59 | 38.81 | 38.41 | 38.78 | 161,013 | +0.06(+0.14%) |
Aug 10, 2012 | 38.88 | 38.88 | 38.52 | 38.72 | 239,790 | -0.21(-0.54%) |
Aug 09, 2012 | 38.76 | 39.09 | 38.71 | 38.93 | 243,987 | +0.09(+0.23%) |
Aug 08, 2012 | 38.57 | 38.97 | 38.48 | 38.84 | 259,310 | +0.16(+0.41%) |
Aug 07, 2012 | 38.54 | 38.96 | 38.48 | 38.68 | 412,846 | +0.22(+0.56%) |
Aug 06, 2012 | 38.79 | 39.05 | 38.43 | 38.46 | 201,485 | -0.21(-0.54%) |
Aug 03, 2012 | 38.43 | 38.84 | 38.31 | 38.67 | 393,885 | +0.87(+2.30%) |
Aug 02, 2012 | 37.79 | 38.01 | 37.53 | 37.80 | 445,247 | -0.38(-1.00%) |