Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 39.65 | 40.50 | 39.65 | 40.25 | 1,175,314 | +1.09(+2.78%) |
Oct 30, 2012 | 39.01 | 39.46 | 39.00 | 39.16 | 205,969 | +0.33(+0.85%) |
Oct 29, 2012 | 39.18 | 39.27 | 38.46 | 38.83 | 216,825 | -0.35(-0.89%) |
Oct 26, 2012 | 38.77 | 39.41 | 38.65 | 39.18 | 825,738 | +0.42(+1.08%) |
Oct 25, 2012 | 38.10 | 38.85 | 37.91 | 38.76 | 1,467,510 | +1.47(+3.94%) |
Oct 24, 2012 | 38.37 | 38.38 | 37.21 | 37.29 | 1,331,770 | -0.71(-1.87%) |
Oct 23, 2012 | 39.30 | 39.39 | 37.95 | 38.00 | 2,448,128 | -1.03(-2.64%) |
Oct 19, 2012 | 38.36 | 39.24 | 38.25 | 39.03 | 1,337,394 | +0.40(+1.04%) |
Oct 18, 2012 | 38.79 | 39.10 | 38.49 | 38.63 | 955,071 | -0.42(-1.08%) |
Oct 17, 2012 | 39.05 | 39.35 | 38.85 | 39.05 | 941,286 | -0.20(-0.51%) |
Oct 16, 2012 | 38.70 | 39.31 | 38.68 | 39.25 | 1,195,544 | +1.08(+2.83%) |
Oct 15, 2012 | 37.85 | 38.24 | 37.41 | 38.17 | 1,314,211 | +0.06(+0.16%) |
Oct 12, 2012 | 38.30 | 38.88 | 37.93 | 38.11 | 927,896 | -0.32(-0.83%) |
Oct 11, 2012 | 38.58 | 39.07 | 38.30 | 38.43 | 1,271,651 | +0.10(+0.26%) |
Oct 10, 2012 | 37.55 | 38.64 | 37.55 | 38.33 | 1,360,204 | +0.45(+1.19%) |
Oct 09, 2012 | 38.89 | 38.96 | 37.87 | 37.88 | 1,206,462 | -1.36(-3.47%) |
Oct 05, 2012 | 39.24 | 39.24 | 39.24 | 0 | -0.72(-1.80%) | |
Oct 04, 2012 | 38.67 | 40.04 | 38.62 | 39.96 | 1,366,282 | +1.58(+4.12%) |
Oct 03, 2012 | 38.50 | 38.73 | 38.13 | 38.38 | 840,130 | +0.14(+0.37%) |
Oct 02, 2012 | 38.51 | 38.74 | 37.76 | 38.24 | 1,239,134 | -0.32(-0.83%) |
Oct 01, 2012 | 39.44 | 39.64 | 38.45 | 38.56 | 1,713,870 | -0.52(-1.33%) |
Sep 28, 2012 | 38.46 | 39.33 | 38.22 | 39.08 | 2,589,656 | +0.45(+1.16%) |
Sep 27, 2012 | 37.88 | 38.78 | 37.61 | 38.63 | 1,306,205 | +1.49(+4.01%) |
Sep 26, 2012 | 36.58 | 37.30 | 35.75 | 37.14 | 2,004,099 | -0.19(-0.51%) |
Sep 25, 2012 | 38.04 | 38.15 | 37.25 | 37.33 | 1,659,464 | -0.26(-0.69%) |
Sep 24, 2012 | 38.30 | 38.70 | 37.45 | 37.59 | 2,130,563 | -1.44(-3.69%) |
Sep 21, 2012 | 39.11 | 39.31 | 38.63 | 39.03 | 3,153,916 | +0.23(+0.59%) |
Sep 20, 2012 | 38.50 | 38.91 | 38.32 | 38.80 | 1,198,360 | +0.01(+0.03%) |
Sep 19, 2012 | 38.51 | 38.95 | 38.29 | 38.79 | 1,035,722 | +0.27(+0.70%) |
Sep 18, 2012 | 37.71 | 38.62 | 37.62 | 38.52 | 1,431,033 | +0.54(+1.42%) |
Sep 17, 2012 | 38.20 | 38.25 | 37.48 | 37.98 | 1,607,980 | -0.22(-0.58%) |
Sep 14, 2012 | 37.40 | 38.38 | 37.36 | 38.20 | 2,911,712 | +1.10(+2.96%) |
Sep 13, 2012 | 35.12 | 37.27 | 34.77 | 37.10 | 2,254,433 | +1.74(+4.92%) |
Sep 12, 2012 | 35.43 | 35.54 | 34.19 | 35.36 | 1,265,858 | +0.31(+0.88%) |
Sep 11, 2012 | 35.26 | 35.42 | 34.85 | 35.05 | 898,763 | -0.07(-0.20%) |
Sep 10, 2012 | 35.55 | 35.63 | 34.99 | 35.12 | 1,624,150 | -0.48(-1.35%) |
Sep 07, 2012 | 35.63 | 35.81 | 35.26 | 35.60 | 1,483,560 | +0.55(+1.57%) |
Sep 06, 2012 | 35.17 | 35.36 | 34.73 | 35.05 | 1,183,002 | +0.24(+0.69%) |
Sep 05, 2012 | 34.60 | 34.96 | 34.34 | 34.81 | 962,735 | +0.20(+0.58%) |
Sep 04, 2012 | 34.50 | 34.88 | 34.06 | 34.61 | 1,084,854 | +0.53(+1.56%) |
Aug 31, 2012 | 34.08 | 34.08 | 34.08 | 0 | +1.42(+4.35%) | |
Aug 30, 2012 | 33.08 | 33.19 | 32.47 | 32.66 | 726,344 | -0.37(-1.12%) |
Aug 29, 2012 | 33.03 | 33.28 | 32.66 | 33.03 | 874,237 | -0.46(-1.37%) |
Aug 27, 2012 | 33.80 | 33.90 | 33.31 | 33.49 | 628,999 | -0.26(-0.77%) |
Aug 24, 2012 | 33.67 | 33.98 | 33.30 | 33.75 | 826,165 | -0.04(-0.12%) |
Aug 23, 2012 | 34.45 | 34.49 | 33.55 | 33.79 | 2,191,842 | -0.11(-0.32%) |
Aug 22, 2012 | 33.30 | 33.90 | 32.60 | 33.90 | 1,443,976 | +0.88(+2.67%) |
Aug 21, 2012 | 32.63 | 33.69 | 32.60 | 33.02 | 1,974,135 | +0.99(+3.09%) |
Aug 20, 2012 | 31.66 | 32.43 | 31.44 | 32.03 | 710,265 | +0.45(+1.42%) |
Aug 17, 2012 | 31.48 | 31.66 | 31.19 | 31.58 | 723,888 | +0.33(+1.06%) |
Aug 16, 2012 | 30.60 | 31.43 | 30.50 | 31.25 | 904,827 | +0.84(+2.76%) |
Aug 15, 2012 | 30.18 | 30.50 | 30.07 | 30.41 | 362,459 | +0.21(+0.70%) |
Aug 14, 2012 | 30.35 | 30.76 | 30.16 | 30.20 | 672,659 | -0.31(-1.02%) |
Aug 13, 2012 | 30.40 | 30.86 | 30.26 | 30.51 | 530,788 | +0.11(+0.36%) |
Aug 11, 2012 | 30.32 | 30.71 | 30.10 | 30.40 | 652,313 | +0.00(+0.00%) |
Aug 10, 2012 | 30.32 | 30.71 | 30.10 | 30.40 | 652,313 | +0.09(+0.30%) |
Aug 09, 2012 | 29.98 | 30.42 | 29.76 | 30.31 | 1,143,143 | +0.56(+1.88%) |
Aug 08, 2012 | 29.06 | 30.53 | 28.95 | 29.75 | 2,883,837 | +1.07(+3.73%) |
Aug 07, 2012 | 28.43 | 28.71 | 28.38 | 28.68 | 795,438 | +0.99(+3.58%) |
Aug 03, 2012 | 27.69 | 27.69 | 27.69 | 0 | +0.36(+1.32%) | |
Aug 02, 2012 | 27.16 | 27.99 | 27.04 | 27.33 | 1,118,497 | +0.00(+0.00%) |