Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 38.01 | 38.40 | 37.93 | 37.96 | 16,623 | +0.00(+0.00%) |
Oct 26, 2012 | 37.90 | 37.96 | 37.96 | 37.96 | 11,300 | +0.03(+0.08%) |
Oct 25, 2012 | 37.98 | 38.02 | 37.63 | 37.93 | 10,236 | +0.21(+0.56%) |
Oct 24, 2012 | 38.04 | 38.08 | 37.50 | 37.72 | 44,048 | -0.39(-1.02%) |
Oct 23, 2012 | 38.34 | 38.34 | 37.81 | 38.11 | 14,657 | -1.51(-3.81%) |
Oct 19, 2012 | 40.85 | 40.85 | 39.60 | 39.62 | 14,778 | -0.82(-2.03%) |
Oct 18, 2012 | 40.17 | 40.68 | 40.06 | 40.44 | 25,991 | -0.04(-0.09%) |
Oct 17, 2012 | 40.62 | 40.79 | 40.40 | 40.48 | 15,882 | -0.03(-0.09%) |
Oct 16, 2012 | 40.38 | 40.56 | 40.34 | 40.51 | 19,600 | +0.11(+0.27%) |
Oct 15, 2012 | 39.98 | 40.51 | 39.70 | 40.40 | 11,010 | +0.06(+0.15%) |
Oct 12, 2012 | 40.56 | 40.67 | 40.20 | 40.34 | 27,022 | -0.30(-0.74%) |
Oct 11, 2012 | 40.60 | 40.70 | 40.37 | 40.64 | 6,975 | +0.47(+1.16%) |
Oct 10, 2012 | 40.65 | 40.96 | 40.10 | 40.17 | 23,115 | -0.27(-0.66%) |
Oct 09, 2012 | 39.85 | 40.70 | 39.82 | 40.44 | 20,830 | +0.99(+2.51%) |
Oct 08, 2012 | 39.24 | 39.48 | 39.24 | 39.45 | 9,715 | -0.07(-0.18%) |
Oct 05, 2012 | 39.65 | 39.68 | 39.14 | 39.52 | 9,927 | -0.62(-1.55%) |
Oct 04, 2012 | 39.07 | 40.16 | 38.99 | 40.14 | 9,696 | +1.52(+3.94%) |
Oct 03, 2012 | 39.70 | 39.73 | 38.62 | 38.62 | 35,274 | -1.61(-4.01%) |
Oct 02, 2012 | 40.40 | 40.74 | 40.22 | 40.23 | 3,228 | -0.26(-0.65%) |
Oct 01, 2012 | 40.63 | 40.70 | 40.43 | 40.50 | 5,372 | +0.17(+0.43%) |
Sep 28, 2012 | 40.26 | 40.44 | 40.13 | 40.32 | 7,375 | +0.01(+0.03%) |
Sep 27, 2012 | 39.96 | 40.38 | 39.84 | 40.31 | 34,403 | +0.88(+2.23%) |
Sep 26, 2012 | 39.50 | 39.50 | 39.00 | 39.43 | 44,972 | -0.37(-0.93%) |
Sep 25, 2012 | 40.43 | 40.45 | 39.80 | 39.80 | 8,668 | -0.36(-0.90%) |
Sep 24, 2012 | 40.04 | 40.19 | 39.84 | 40.16 | 8,289 | -0.47(-1.16%) |
Sep 21, 2012 | 40.66 | 40.75 | 40.46 | 40.63 | 19,539 | +0.07(+0.17%) |
Sep 20, 2012 | 40.07 | 40.57 | 39.90 | 40.56 | 25,660 | +0.54(+1.35%) |
Sep 19, 2012 | 41.03 | 41.03 | 39.86 | 40.02 | 72,845 | -1.67(-4.00%) |
Sep 18, 2012 | 41.90 | 42.10 | 41.55 | 41.69 | 21,416 | -0.22(-0.52%) |
Sep 17, 2012 | 43.14 | 43.28 | 41.41 | 41.91 | 81,134 | -1.20(-2.78%) |
Sep 14, 2012 | 43.20 | 43.42 | 42.95 | 43.11 | 12,575 | +0.38(+0.89%) |
Sep 13, 2012 | 42.94 | 42.96 | 42.37 | 42.73 | 69,770 | +0.32(+0.75%) |
Sep 12, 2012 | 42.56 | 42.62 | 42.28 | 42.41 | 15,647 | -0.03(-0.07%) |
Sep 11, 2012 | 42.50 | 42.54 | 42.29 | 42.44 | 12,058 | +0.20(+0.47%) |
Sep 10, 2012 | 42.01 | 42.32 | 42.01 | 42.24 | 3,647 | -0.00(-0.00%) |
Sep 07, 2012 | 41.77 | 42.32 | 41.30 | 42.24 | 14,797 | +0.68(+1.64%) |
Sep 06, 2012 | 42.28 | 42.62 | 41.51 | 41.56 | 11,099 | -0.36(-0.86%) |
Sep 05, 2012 | 41.60 | 41.92 | 41.37 | 41.92 | 9,300 | +0.09(+0.22%) |
Sep 04, 2012 | 42.28 | 42.28 | 41.67 | 41.83 | 33,236 | -0.33(-0.78%) |
Aug 31, 2012 | 42.10 | 42.21 | 41.76 | 42.16 | 6,070 | +0.68(+1.64%) |
Aug 30, 2012 | 41.66 | 41.66 | 41.20 | 41.48 | 6,029 | -0.11(-0.26%) |
Aug 29, 2012 | 41.91 | 41.93 | 41.53 | 41.59 | 8,606 | -0.16(-0.38%) |
Aug 27, 2012 | 41.54 | 41.76 | 41.30 | 41.75 | 21,748 | -0.03(-0.07%) |
Aug 24, 2012 | 42.12 | 42.35 | 41.75 | 41.78 | 9,013 | -0.20(-0.48%) |
Aug 23, 2012 | 42.57 | 42.65 | 41.89 | 41.98 | 22,889 | -0.44(-1.04%) |
Aug 22, 2012 | 42.24 | 42.52 | 42.18 | 42.42 | 16,470 | +0.21(+0.50%) |
Aug 21, 2012 | 42.56 | 42.64 | 42.17 | 42.21 | 36,755 | +0.19(+0.45%) |
Aug 20, 2012 | 42.02 | 42.05 | 41.82 | 42.02 | 25,068 | -0.08(-0.19%) |
Aug 17, 2012 | 41.96 | 42.11 | 41.79 | 42.10 | 9,616 | +0.37(+0.89%) |
Aug 16, 2012 | 41.38 | 41.92 | 41.38 | 41.73 | 11,348 | +0.34(+0.82%) |
Aug 15, 2012 | 41.04 | 41.53 | 41.02 | 41.39 | 17,526 | +0.23(+0.57%) |
Aug 14, 2012 | 41.17 | 41.30 | 41.05 | 41.16 | 11,132 | +0.28(+0.68%) |
Aug 13, 2012 | 41.18 | 41.18 | 40.59 | 40.88 | 18,442 | -0.07(-0.17%) |
Aug 10, 2012 | 40.62 | 40.96 | 40.50 | 40.95 | 2,266 | -0.14(-0.34%) |
Aug 09, 2012 | 41.15 | 41.32 | 41.00 | 41.09 | 12,014 | +0.03(+0.07%) |
Aug 08, 2012 | 41.16 | 41.44 | 40.89 | 41.06 | 14,107 | +0.05(+0.12%) |
Aug 07, 2012 | 40.72 | 41.34 | 40.72 | 41.01 | 5,781 | +0.51(+1.26%) |
Aug 06, 2012 | 39.98 | 40.52 | 39.94 | 40.50 | 7,248 | +0.43(+1.07%) |
Aug 03, 2012 | 39.51 | 40.27 | 39.51 | 40.07 | 38,858 | +1.54(+4.00%) |
Aug 02, 2012 | 38.49 | 38.88 | 38.41 | 38.53 | 24,539 | -0.62(-1.58%) |