Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 38.51 | 38.72 | 38.44 | 38.67 | 9,226,185 | +0.36(+0.94%) |
Oct 26, 2012 | 38.11 | 38.31 | 38.31 | 38.31 | 8,994,517 | +0.10(+0.26%) |
Oct 25, 2012 | 37.91 | 38.46 | 37.87 | 38.21 | 14,517,453 | +0.81(+2.16%) |
Oct 24, 2012 | 37.49 | 37.72 | 37.31 | 37.40 | 9,880,147 | -0.07(-0.20%) |
Oct 23, 2012 | 37.61 | 37.66 | 37.24 | 37.48 | 10,250,766 | -0.93(-2.42%) |
Oct 19, 2012 | 38.91 | 39.01 | 38.33 | 38.41 | 8,949,455 | -0.55(-1.41%) |
Oct 18, 2012 | 38.94 | 39.12 | 38.84 | 38.95 | 7,193,205 | +0.10(+0.26%) |
Oct 17, 2012 | 38.42 | 38.96 | 38.35 | 38.85 | 7,010,796 | +0.33(+0.87%) |
Oct 16, 2012 | 38.21 | 38.64 | 38.08 | 38.52 | 8,213,092 | +0.55(+1.46%) |
Oct 15, 2012 | 37.55 | 38.03 | 37.36 | 37.96 | 7,026,842 | +0.41(+1.10%) |
Oct 12, 2012 | 37.97 | 38.03 | 37.37 | 37.55 | 8,759,208 | -0.31(-0.81%) |
Oct 11, 2012 | 38.16 | 38.16 | 37.86 | 37.86 | 8,912,935 | +0.03(+0.09%) |
Oct 10, 2012 | 38.13 | 38.21 | 37.75 | 37.82 | 9,785,936 | -0.37(-0.97%) |
Oct 09, 2012 | 38.13 | 38.48 | 38.08 | 38.19 | 7,452,736 | +0.12(+0.31%) |
Oct 08, 2012 | 37.91 | 38.12 | 37.84 | 38.08 | 3,727,485 | +0.03(+0.07%) |
Oct 05, 2012 | 38.07 | 38.35 | 37.94 | 38.05 | 6,602,159 | +0.12(+0.31%) |
Oct 04, 2012 | 37.74 | 37.96 | 37.54 | 37.93 | 6,707,169 | +0.42(+1.11%) |
Oct 03, 2012 | 37.88 | 37.92 | 37.39 | 37.51 | 10,277,811 | -0.40(-1.05%) |
Oct 02, 2012 | 38.13 | 38.20 | 37.69 | 37.91 | 7,710,606 | -0.03(-0.07%) |
Oct 01, 2012 | 37.98 | 38.23 | 37.83 | 37.94 | 7,290,206 | +0.15(+0.40%) |
Sep 28, 2012 | 37.78 | 37.88 | 37.55 | 37.78 | 7,587,258 | -0.14(-0.37%) |
Sep 27, 2012 | 37.86 | 37.97 | 37.68 | 37.92 | 6,412,995 | +0.25(+0.67%) |
Sep 26, 2012 | 37.88 | 37.98 | 37.59 | 37.67 | 9,773,060 | -0.26(-0.70%) |
Sep 25, 2012 | 38.37 | 38.38 | 37.90 | 37.94 | 11,278,123 | -0.36(-0.95%) |
Sep 24, 2012 | 37.73 | 38.37 | 37.70 | 38.30 | 11,031,891 | +0.40(+1.05%) |
Sep 21, 2012 | 38.17 | 38.23 | 37.75 | 37.90 | 19,348,972 | -0.15(-0.40%) |
Sep 20, 2012 | 37.74 | 38.17 | 37.51 | 38.06 | 9,287,190 | +0.19(+0.49%) |
Sep 19, 2012 | 38.13 | 38.25 | 37.84 | 37.87 | 7,817,943 | -0.34(-0.88%) |
Sep 18, 2012 | 38.56 | 38.58 | 38.06 | 38.21 | 8,833,942 | -0.32(-0.82%) |
Sep 17, 2012 | 38.39 | 38.82 | 38.34 | 38.52 | 17,595,482 | +0.06(+0.15%) |
Sep 14, 2012 | 38.25 | 38.92 | 38.25 | 38.47 | 12,980,094 | +0.37(+0.97%) |
Sep 13, 2012 | 37.45 | 38.30 | 37.07 | 38.10 | 11,706,600 | +0.73(+1.96%) |
Sep 12, 2012 | 37.49 | 37.52 | 37.24 | 37.36 | 7,274,467 | +0.11(+0.30%) |
Sep 11, 2012 | 37.28 | 37.53 | 37.24 | 37.25 | 7,736,721 | +0.13(+0.34%) |
Sep 10, 2012 | 37.45 | 37.45 | 37.10 | 37.12 | 7,107,064 | -0.30(-0.81%) |
Sep 07, 2012 | 37.02 | 37.45 | 37.00 | 37.43 | 8,834,114 | +0.56(+1.52%) |
Sep 06, 2012 | 36.52 | 37.12 | 36.52 | 36.87 | 9,928,223 | +0.61(+1.68%) |
Sep 05, 2012 | 37.11 | 37.12 | 36.23 | 36.26 | 13,027,639 | -0.89(-2.38%) |
Sep 04, 2012 | 37.64 | 37.67 | 37.00 | 37.14 | 8,623,943 | -0.38(-1.02%) |
Aug 31, 2012 | 37.38 | 37.75 | 37.36 | 37.53 | 17,933,480 | +0.45(+1.21%) |
Aug 30, 2012 | 37.09 | 37.23 | 36.99 | 37.08 | 6,054,768 | -0.16(-0.43%) |
Aug 29, 2012 | 37.26 | 37.37 | 37.11 | 37.24 | 9,687,366 | -0.02(-0.05%) |
Aug 27, 2012 | 37.28 | 37.51 | 37.22 | 37.26 | 5,163,914 | +0.01(+0.04%) |
Aug 24, 2012 | 37.05 | 37.30 | 36.86 | 37.24 | 5,949,198 | +0.13(+0.36%) |
Aug 23, 2012 | 37.43 | 37.43 | 37.04 | 37.11 | 7,017,161 | -0.34(-0.92%) |
Aug 22, 2012 | 37.33 | 37.52 | 37.14 | 37.45 | 6,741,048 | +0.03(+0.09%) |
Aug 21, 2012 | 37.74 | 37.86 | 37.38 | 37.42 | 9,128,120 | -0.26(-0.70%) |
Aug 20, 2012 | 37.89 | 37.91 | 37.58 | 37.69 | 11,898,579 | -0.24(-0.63%) |
Aug 17, 2012 | 38.15 | 38.17 | 37.83 | 37.92 | 7,844,715 | -0.11(-0.28%) |
Aug 16, 2012 | 37.86 | 38.11 | 37.81 | 38.03 | 7,665,290 | +0.20(+0.54%) |
Aug 15, 2012 | 37.90 | 38.00 | 37.71 | 37.82 | 6,132,105 | -0.07(-0.19%) |
Aug 14, 2012 | 38.11 | 38.17 | 37.80 | 37.90 | 6,726,676 | +0.03(+0.07%) |
Aug 13, 2012 | 37.97 | 38.10 | 37.69 | 37.87 | 8,615,035 | +0.02(+0.05%) |
Aug 10, 2012 | 37.53 | 37.88 | 37.39 | 37.85 | 7,113,447 | +0.13(+0.33%) |
Aug 09, 2012 | 37.78 | 37.91 | 37.57 | 37.73 | 7,707,411 | -0.05(-0.14%) |
Aug 08, 2012 | 37.02 | 37.90 | 37.02 | 37.78 | 15,174,190 | +0.48(+1.28%) |
Aug 07, 2012 | 37.23 | 37.47 | 37.16 | 37.30 | 11,891,980 | +0.37(+1.00%) |
Aug 06, 2012 | 36.96 | 37.26 | 36.87 | 36.93 | 8,963,058 | +0.12(+0.32%) |
Aug 03, 2012 | 36.71 | 37.00 | 36.61 | 36.81 | 10,049,721 | +0.70(+1.94%) |
Aug 02, 2012 | 36.09 | 36.48 | 35.81 | 36.11 | 12,112,422 | -0.38(-1.03%) |