Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 39.07 | 39.07 | 37.56 | 37.99 | 2,638,599 | -0.40(-1.04%) |
Oct 26, 2012 | 38.49 | 38.39 | 38.39 | 38.39 | 2,952,900 | -0.15(-0.39%) |
Oct 25, 2012 | 39.75 | 40.08 | 38.10 | 38.54 | 8,543,201 | +2.43(+6.73%) |
Oct 24, 2012 | 36.88 | 37.00 | 35.77 | 36.11 | 5,289,061 | -0.38(-1.04%) |
Oct 23, 2012 | 36.00 | 36.77 | 35.80 | 36.49 | 2,083,592 | +0.12(+0.33%) |
Oct 19, 2012 | 37.23 | 37.39 | 36.02 | 36.37 | 3,062,891 | -0.91(-2.44%) |
Oct 18, 2012 | 37.90 | 37.99 | 37.08 | 37.28 | 2,008,737 | -0.70(-1.84%) |
Oct 17, 2012 | 38.63 | 38.82 | 37.93 | 37.98 | 1,593,800 | -0.75(-1.94%) |
Oct 16, 2012 | 38.03 | 38.95 | 37.95 | 38.73 | 1,445,353 | +0.83(+2.19%) |
Oct 15, 2012 | 37.55 | 37.96 | 37.24 | 37.90 | 1,439,343 | +0.32(+0.85%) |
Oct 12, 2012 | 37.99 | 38.42 | 37.58 | 37.58 | 1,196,921 | -0.31(-0.82%) |
Oct 11, 2012 | 38.27 | 38.59 | 37.79 | 37.89 | 1,761,133 | +0.06(+0.16%) |
Oct 10, 2012 | 38.21 | 38.53 | 37.61 | 37.83 | 1,637,760 | -0.53(-1.38%) |
Oct 09, 2012 | 39.43 | 39.45 | 38.16 | 38.36 | 1,964,029 | -1.24(-3.13%) |
Oct 08, 2012 | 39.31 | 40.32 | 39.05 | 39.60 | 2,818,445 | +0.19(+0.48%) |
Oct 05, 2012 | 39.50 | 39.94 | 39.24 | 39.41 | 2,595,766 | -0.02(-0.04%) |
Oct 04, 2012 | 39.06 | 39.50 | 38.76 | 39.42 | 2,106,283 | +0.38(+0.99%) |
Oct 03, 2012 | 38.50 | 39.11 | 38.26 | 39.04 | 2,192,166 | +0.61(+1.59%) |
Oct 02, 2012 | 38.45 | 38.79 | 38.11 | 38.43 | 2,042,412 | +0.23(+0.59%) |
Oct 01, 2012 | 38.45 | 38.95 | 37.90 | 38.20 | 1,871,847 | -0.05(-0.14%) |
Sep 28, 2012 | 38.30 | 38.42 | 37.78 | 38.26 | 1,776,880 | -0.23(-0.60%) |
Sep 27, 2012 | 38.34 | 38.95 | 38.31 | 38.49 | 3,406,764 | +0.57(+1.49%) |
Sep 26, 2012 | 38.51 | 38.71 | 37.52 | 37.92 | 1,977,870 | -0.53(-1.38%) |
Sep 25, 2012 | 38.62 | 39.47 | 38.41 | 38.45 | 3,150,696 | +0.09(+0.25%) |
Sep 24, 2012 | 38.42 | 38.63 | 38.01 | 38.36 | 1,312,256 | -0.45(-1.16%) |
Sep 21, 2012 | 38.85 | 39.20 | 38.77 | 38.81 | 2,120,420 | +0.13(+0.34%) |
Sep 20, 2012 | 38.82 | 38.90 | 38.32 | 38.68 | 1,377,500 | -0.28(-0.72%) |
Sep 19, 2012 | 38.60 | 39.12 | 38.52 | 38.96 | 1,532,531 | +0.31(+0.80%) |
Sep 18, 2012 | 38.69 | 38.90 | 38.20 | 38.65 | 1,671,238 | -0.19(-0.49%) |
Sep 17, 2012 | 38.96 | 39.08 | 38.57 | 38.84 | 2,108,810 | -0.19(-0.49%) |
Sep 14, 2012 | 38.20 | 39.67 | 38.20 | 39.03 | 3,446,164 | +0.86(+2.24%) |
Sep 13, 2012 | 37.92 | 38.43 | 37.70 | 38.17 | 3,667,615 | +0.28(+0.75%) |
Sep 12, 2012 | 38.34 | 38.34 | 37.62 | 37.89 | 4,265,563 | -0.23(-0.60%) |
Sep 11, 2012 | 38.49 | 38.83 | 38.09 | 38.12 | 3,293,376 | -0.37(-0.95%) |
Sep 10, 2012 | 38.60 | 38.78 | 38.02 | 38.48 | 2,025,829 | -0.24(-0.63%) |
Sep 07, 2012 | 39.04 | 39.46 | 38.56 | 38.73 | 1,871,159 | -0.48(-1.22%) |
Sep 06, 2012 | 38.02 | 39.37 | 38.00 | 39.21 | 3,527,293 | +1.50(+3.97%) |
Sep 05, 2012 | 37.75 | 38.35 | 37.39 | 37.71 | 2,241,275 | +0.04(+0.11%) |
Sep 04, 2012 | 37.36 | 37.90 | 37.27 | 37.67 | 1,774,747 | +0.16(+0.43%) |
Aug 31, 2012 | 37.58 | 37.87 | 36.93 | 37.51 | 2,138,899 | +0.20(+0.54%) |
Aug 30, 2012 | 37.43 | 37.51 | 37.02 | 37.31 | 1,724,272 | -0.37(-0.98%) |
Aug 29, 2012 | 37.46 | 37.80 | 37.31 | 37.68 | 1,852,473 | +0.44(+1.18%) |
Aug 27, 2012 | 37.25 | 37.37 | 36.94 | 37.24 | 1,456,745 | +0.14(+0.38%) |
Aug 24, 2012 | 37.03 | 37.42 | 36.89 | 37.10 | 1,884,711 | -0.03(-0.08%) |
Aug 23, 2012 | 37.64 | 37.72 | 36.77 | 37.13 | 1,899,935 | -0.83(-2.19%) |
Aug 22, 2012 | 37.20 | 38.02 | 37.10 | 37.96 | 2,477,274 | +0.53(+1.42%) |
Aug 21, 2012 | 37.31 | 37.72 | 37.24 | 37.43 | 2,416,705 | +0.38(+1.03%) |
Aug 20, 2012 | 37.53 | 37.59 | 36.79 | 37.05 | 2,664,736 | -0.50(-1.33%) |
Aug 17, 2012 | 37.75 | 37.89 | 37.33 | 37.55 | 2,549,594 | -0.26(-0.69%) |
Aug 16, 2012 | 37.13 | 37.94 | 36.55 | 37.81 | 4,655,802 | +1.01(+2.74%) |
Aug 15, 2012 | 35.50 | 37.38 | 35.50 | 36.80 | 5,079,084 | +1.36(+3.84%) |
Aug 14, 2012 | 35.87 | 35.95 | 35.02 | 35.44 | 2,191,109 | -0.30(-0.84%) |
Aug 13, 2012 | 35.85 | 35.93 | 35.46 | 35.74 | 1,749,983 | -0.23(-0.64%) |
Aug 10, 2012 | 36.00 | 36.22 | 35.67 | 35.97 | 1,618,422 | -0.24(-0.66%) |
Aug 09, 2012 | 36.28 | 36.41 | 35.97 | 36.21 | 1,396,861 | +0.03(+0.08%) |
Aug 08, 2012 | 36.20 | 36.38 | 35.66 | 36.18 | 2,201,741 | -0.16(-0.44%) |
Aug 07, 2012 | 35.85 | 36.42 | 35.85 | 36.34 | 2,765,822 | +0.52(+1.45%) |
Aug 06, 2012 | 35.65 | 36.15 | 35.45 | 35.82 | 2,657,368 | +0.34(+0.96%) |
Aug 03, 2012 | 35.47 | 35.63 | 35.05 | 35.48 | 1,994,578 | +0.79(+2.28%) |
Aug 02, 2012 | 34.77 | 35.41 | 34.28 | 34.69 | 3,019,178 | -0.44(-1.25%) |