Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 40.83 | 43.63 | 40.32 | 42.60 | 884,389 | +2.08(+5.13%) |
Oct 26, 2012 | 40.29 | 40.52 | 40.52 | 40.52 | 536,022 | +0.12(+0.29%) |
Oct 25, 2012 | 39.47 | 40.43 | 39.26 | 40.40 | 455,343 | +0.51(+1.27%) |
Oct 24, 2012 | 40.73 | 40.77 | 39.54 | 39.90 | 417,007 | -0.71(-1.74%) |
Oct 23, 2012 | 39.66 | 40.65 | 39.09 | 40.61 | 451,890 | -0.24(-0.60%) |
Oct 19, 2012 | 41.55 | 41.75 | 40.60 | 40.85 | 403,663 | -0.92(-2.20%) |
Oct 18, 2012 | 41.51 | 42.04 | 41.36 | 41.77 | 391,745 | +0.28(+0.67%) |
Oct 17, 2012 | 40.84 | 41.55 | 40.40 | 41.49 | 309,444 | +0.75(+1.84%) |
Oct 16, 2012 | 40.75 | 40.97 | 40.38 | 40.74 | 362,576 | +0.03(+0.06%) |
Oct 15, 2012 | 39.41 | 40.88 | 39.40 | 40.72 | 433,412 | +0.19(+0.48%) |
Oct 12, 2012 | 41.13 | 41.88 | 40.47 | 40.52 | 441,887 | -0.31(-0.76%) |
Oct 11, 2012 | 41.23 | 41.44 | 40.67 | 40.83 | 331,604 | -0.27(-0.65%) |
Oct 10, 2012 | 40.72 | 41.37 | 40.65 | 41.10 | 423,569 | +0.48(+1.19%) |
Oct 09, 2012 | 41.25 | 41.32 | 40.60 | 40.62 | 218,010 | -0.72(-1.75%) |
Oct 08, 2012 | 41.09 | 41.48 | 40.78 | 41.34 | 332,163 | +0.12(+0.29%) |
Oct 05, 2012 | 40.78 | 41.49 | 40.78 | 41.22 | 268,429 | +0.49(+1.20%) |
Oct 04, 2012 | 40.45 | 40.74 | 39.95 | 40.73 | 242,598 | +0.51(+1.28%) |
Oct 03, 2012 | 40.24 | 40.78 | 39.82 | 40.22 | 349,221 | +0.28(+0.70%) |
Oct 02, 2012 | 39.84 | 39.96 | 39.18 | 39.94 | 326,319 | +0.41(+1.04%) |
Oct 01, 2012 | 39.81 | 40.08 | 39.02 | 39.53 | 619,521 | -0.28(-0.70%) |
Sep 28, 2012 | 40.40 | 40.41 | 39.73 | 39.81 | 292,080 | -0.61(-1.50%) |
Sep 27, 2012 | 40.35 | 40.64 | 40.00 | 40.41 | 240,751 | +0.10(+0.25%) |
Sep 26, 2012 | 40.12 | 40.33 | 39.74 | 40.31 | 314,850 | +0.23(+0.57%) |
Sep 25, 2012 | 40.43 | 40.79 | 39.95 | 40.08 | 383,375 | -0.32(-0.79%) |
Sep 24, 2012 | 39.75 | 40.46 | 39.29 | 40.40 | 335,537 | +0.64(+1.61%) |
Sep 21, 2012 | 40.47 | 40.62 | 39.68 | 39.76 | 479,192 | -0.43(-1.07%) |
Sep 20, 2012 | 40.62 | 40.62 | 40.15 | 40.19 | 263,025 | -0.71(-1.73%) |
Sep 19, 2012 | 40.24 | 41.22 | 40.12 | 40.90 | 352,632 | +0.67(+1.67%) |
Sep 18, 2012 | 40.66 | 40.78 | 40.14 | 40.23 | 368,158 | -0.56(-1.36%) |
Sep 17, 2012 | 41.37 | 41.45 | 40.76 | 40.78 | 361,789 | -0.80(-1.92%) |
Sep 14, 2012 | 41.42 | 42.02 | 40.96 | 41.58 | 292,786 | -0.08(-0.20%) |
Sep 13, 2012 | 41.66 | 41.90 | 41.12 | 41.67 | 213,047 | -0.11(-0.26%) |
Sep 12, 2012 | 41.00 | 41.81 | 41.00 | 41.78 | 421,090 | +0.79(+1.93%) |
Sep 11, 2012 | 40.85 | 41.24 | 40.78 | 40.99 | 414,637 | +0.08(+0.19%) |
Sep 10, 2012 | 40.68 | 41.05 | 39.59 | 40.91 | 214,994 | +0.10(+0.25%) |
Sep 07, 2012 | 40.69 | 40.93 | 38.73 | 40.81 | 328,686 | +0.11(+0.27%) |
Sep 06, 2012 | 40.40 | 40.95 | 40.11 | 40.70 | 339,009 | +0.40(+1.00%) |
Sep 05, 2012 | 39.84 | 40.55 | 39.75 | 40.30 | 648,902 | +0.43(+1.08%) |
Sep 04, 2012 | 39.71 | 40.39 | 39.34 | 39.87 | 867,697 | +0.07(+0.17%) |
Aug 31, 2012 | 40.25 | 41.11 | 39.40 | 39.80 | 1,098,026 | -0.35(-0.88%) |
Aug 30, 2012 | 41.63 | 42.07 | 39.76 | 40.15 | 1,976,694 | -1.80(-4.29%) |
Aug 29, 2012 | 41.80 | 42.53 | 41.45 | 41.95 | 385,680 | +0.81(+1.96%) |
Aug 27, 2012 | 41.75 | 41.75 | 41.10 | 41.15 | 214,353 | -0.37(-0.89%) |
Aug 24, 2012 | 41.51 | 42.07 | 41.35 | 41.52 | 201,668 | -0.21(-0.50%) |
Aug 23, 2012 | 41.63 | 41.79 | 40.94 | 41.73 | 241,143 | +0.02(+0.04%) |
Aug 22, 2012 | 42.18 | 42.18 | 41.67 | 41.71 | 202,132 | -0.50(-1.18%) |
Aug 21, 2012 | 42.63 | 42.87 | 42.00 | 42.21 | 297,957 | -0.38(-0.89%) |
Aug 20, 2012 | 42.65 | 42.93 | 42.35 | 42.59 | 323,363 | -0.14(-0.34%) |
Aug 17, 2012 | 42.37 | 42.96 | 42.15 | 42.73 | 529,098 | +0.61(+1.46%) |
Aug 16, 2012 | 41.76 | 42.12 | 41.61 | 42.11 | 331,059 | +0.38(+0.91%) |
Aug 15, 2012 | 41.25 | 41.83 | 41.12 | 41.74 | 183,709 | +0.44(+1.06%) |
Aug 14, 2012 | 41.23 | 41.47 | 40.87 | 41.30 | 416,128 | +0.35(+0.86%) |
Aug 13, 2012 | 40.99 | 41.23 | 40.29 | 40.94 | 336,402 | +0.05(+0.12%) |
Aug 10, 2012 | 40.59 | 41.15 | 40.59 | 40.89 | 539,184 | -0.24(-0.59%) |
Aug 09, 2012 | 41.85 | 42.23 | 41.05 | 41.14 | 565,586 | -0.88(-2.10%) |
Aug 08, 2012 | 42.31 | 42.90 | 41.93 | 42.02 | 395,519 | -0.52(-1.23%) |
Aug 07, 2012 | 42.24 | 42.86 | 42.24 | 42.54 | 326,420 | +0.35(+0.84%) |
Aug 06, 2012 | 42.37 | 42.58 | 42.15 | 42.19 | 187,634 | -0.12(-0.28%) |
Aug 03, 2012 | 42.07 | 42.68 | 41.62 | 42.31 | 366,563 | +0.80(+1.92%) |
Aug 02, 2012 | 40.72 | 41.58 | 40.57 | 41.51 | 381,007 | +0.52(+1.27%) |