Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 39.62 | 39.90 | 37.12 | 37.32 | 1,074,993 | -2.08(-5.28%) |
Oct 26, 2012 | 39.96 | 39.40 | 39.40 | 39.40 | 430,600 | -0.38(-0.96%) |
Oct 25, 2012 | 39.65 | 40.01 | 39.45 | 39.78 | 355,846 | +0.26(+0.66%) |
Oct 24, 2012 | 39.44 | 39.70 | 39.12 | 39.52 | 310,853 | +0.26(+0.66%) |
Oct 23, 2012 | 38.82 | 39.39 | 38.38 | 39.26 | 454,795 | -0.11(-0.28%) |
Oct 19, 2012 | 39.30 | 40.38 | 39.04 | 39.37 | 475,433 | -0.04(-0.10%) |
Oct 18, 2012 | 39.96 | 40.13 | 39.38 | 39.41 | 367,965 | -0.57(-1.43%) |
Oct 17, 2012 | 41.33 | 41.64 | 39.80 | 39.98 | 723,821 | -1.26(-3.06%) |
Oct 16, 2012 | 40.07 | 41.25 | 40.07 | 41.24 | 675,153 | +1.26(+3.15%) |
Oct 15, 2012 | 38.86 | 39.99 | 38.67 | 39.98 | 490,480 | +1.50(+3.90%) |
Oct 12, 2012 | 38.52 | 38.75 | 38.30 | 38.48 | 265,506 | +0.06(+0.16%) |
Oct 11, 2012 | 38.67 | 38.80 | 38.35 | 38.42 | 521,314 | +0.03(+0.08%) |
Oct 10, 2012 | 38.88 | 38.89 | 38.27 | 38.39 | 556,170 | -0.57(-1.46%) |
Oct 09, 2012 | 39.93 | 39.93 | 38.80 | 38.96 | 544,095 | -0.95(-2.38%) |
Oct 08, 2012 | 40.13 | 40.19 | 39.89 | 39.91 | 306,777 | -0.23(-0.57%) |
Oct 05, 2012 | 40.83 | 40.83 | 39.75 | 40.14 | 598,206 | -0.61(-1.50%) |
Oct 04, 2012 | 40.69 | 40.80 | 40.33 | 40.75 | 441,045 | +0.10(+0.25%) |
Oct 03, 2012 | 40.15 | 40.73 | 39.95 | 40.65 | 1,057,494 | +0.61(+1.52%) |
Oct 02, 2012 | 40.16 | 40.26 | 39.69 | 40.04 | 469,054 | +0.12(+0.30%) |
Oct 01, 2012 | 39.51 | 40.40 | 39.42 | 39.92 | 1,075,933 | +0.32(+0.81%) |
Sep 28, 2012 | 38.95 | 39.98 | 38.48 | 39.60 | 1,382,204 | +0.68(+1.75%) |
Sep 27, 2012 | 37.87 | 38.92 | 37.69 | 38.92 | 474,413 | +1.31(+3.48%) |
Sep 26, 2012 | 38.12 | 38.12 | 37.33 | 37.61 | 473,329 | -0.52(-1.36%) |
Sep 25, 2012 | 38.46 | 38.61 | 38.06 | 38.13 | 333,000 | -0.10(-0.26%) |
Sep 24, 2012 | 38.52 | 38.53 | 38.19 | 38.23 | 233,309 | -0.32(-0.83%) |
Sep 21, 2012 | 38.55 | 38.79 | 38.42 | 38.55 | 313,176 | +0.24(+0.63%) |
Sep 20, 2012 | 37.74 | 38.42 | 37.65 | 38.31 | 357,437 | +0.35(+0.92%) |
Sep 19, 2012 | 38.25 | 38.60 | 37.96 | 37.96 | 382,877 | -0.32(-0.84%) |
Sep 18, 2012 | 38.39 | 38.71 | 38.10 | 38.28 | 310,333 | -0.21(-0.55%) |
Sep 17, 2012 | 38.42 | 38.89 | 38.36 | 38.49 | 240,446 | -0.06(-0.16%) |
Sep 14, 2012 | 38.46 | 38.62 | 38.30 | 38.55 | 389,793 | +0.08(+0.21%) |
Sep 13, 2012 | 38.36 | 38.69 | 37.98 | 38.47 | 312,901 | +0.23(+0.60%) |
Sep 12, 2012 | 38.02 | 38.65 | 38.02 | 38.24 | 309,494 | +0.24(+0.63%) |
Sep 11, 2012 | 37.58 | 38.05 | 37.55 | 38.00 | 284,869 | +0.36(+0.96%) |
Sep 10, 2012 | 37.60 | 37.87 | 37.42 | 37.64 | 184,002 | -0.09(-0.24%) |
Sep 07, 2012 | 37.90 | 38.08 | 37.73 | 37.73 | 354,553 | -0.18(-0.47%) |
Sep 06, 2012 | 37.54 | 38.15 | 37.53 | 37.91 | 274,893 | +0.60(+1.61%) |
Sep 05, 2012 | 37.35 | 37.63 | 37.17 | 37.31 | 344,142 | +0.03(+0.08%) |
Sep 04, 2012 | 36.40 | 37.29 | 36.27 | 37.28 | 322,787 | +0.96(+2.64%) |
Aug 31, 2012 | 36.56 | 36.58 | 36.06 | 36.32 | 224,638 | +0.06(+0.17%) |
Aug 30, 2012 | 36.18 | 36.37 | 36.02 | 36.26 | 167,868 | -0.09(-0.25%) |
Aug 29, 2012 | 36.21 | 36.77 | 36.21 | 36.35 | 358,940 | +0.36(+1.00%) |
Aug 27, 2012 | 36.08 | 36.28 | 35.79 | 35.99 | 259,742 | -0.02(-0.06%) |
Aug 24, 2012 | 36.11 | 36.34 | 35.70 | 36.01 | 493,558 | +0.02(+0.06%) |
Aug 23, 2012 | 36.56 | 36.56 | 35.97 | 35.99 | 473,016 | -0.49(-1.34%) |
Aug 22, 2012 | 36.74 | 36.90 | 36.39 | 36.48 | 428,089 | -0.27(-0.73%) |
Aug 21, 2012 | 36.81 | 37.11 | 36.61 | 36.75 | 307,772 | +0.12(+0.33%) |
Aug 20, 2012 | 36.68 | 36.87 | 36.48 | 36.63 | 303,748 | -0.04(-0.11%) |
Aug 17, 2012 | 36.66 | 36.80 | 36.46 | 36.67 | 268,096 | +0.03(+0.08%) |
Aug 16, 2012 | 36.54 | 37.09 | 36.19 | 36.64 | 438,346 | +0.06(+0.16%) |
Aug 15, 2012 | 36.47 | 36.89 | 36.33 | 36.58 | 307,136 | +0.07(+0.19%) |
Aug 14, 2012 | 36.89 | 36.89 | 36.37 | 36.51 | 348,740 | -0.22(-0.60%) |
Aug 13, 2012 | 36.90 | 37.14 | 36.52 | 36.73 | 296,827 | -0.35(-0.94%) |
Aug 10, 2012 | 36.52 | 37.12 | 36.27 | 37.08 | 341,697 | +0.53(+1.45%) |
Aug 09, 2012 | 36.70 | 37.56 | 36.13 | 36.55 | 563,203 | -0.12(-0.33%) |
Aug 08, 2012 | 35.72 | 36.72 | 35.17 | 36.67 | 590,628 | +1.07(+3.01%) |
Aug 07, 2012 | 35.98 | 36.09 | 35.14 | 35.60 | 753,130 | -0.26(-0.73%) |
Aug 06, 2012 | 35.18 | 35.92 | 35.10 | 35.86 | 436,756 | +0.70(+1.99%) |
Aug 03, 2012 | 34.66 | 35.36 | 34.47 | 35.16 | 512,723 | +1.08(+3.17%) |
Aug 02, 2012 | 33.86 | 34.20 | 33.70 | 34.08 | 342,923 | +0.01(+0.03%) |