Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 42.40 | 43.57 | 42.27 | 43.19 | 12,732,778 | +0.74(+1.76%) |
Oct 26, 2012 | 42.10 | 42.44 | 42.44 | 42.44 | 73,132,536 | +0.34(+0.81%) |
Oct 25, 2012 | 42.77 | 42.97 | 41.92 | 42.10 | 9,538,887 | -0.49(-1.14%) |
Oct 24, 2012 | 43.54 | 43.57 | 42.44 | 42.59 | 7,558,918 | -0.50(-1.16%) |
Oct 23, 2012 | 43.34 | 43.54 | 42.91 | 43.09 | 7,784,570 | -0.96(-2.17%) |
Oct 19, 2012 | 44.47 | 44.67 | 43.84 | 44.04 | 10,747,004 | -0.54(-1.21%) |
Oct 18, 2012 | 45.20 | 45.50 | 44.45 | 44.58 | 9,360,858 | -0.67(-1.48%) |
Oct 17, 2012 | 45.53 | 45.54 | 44.89 | 45.25 | 7,735,153 | +0.37(+0.83%) |
Oct 16, 2012 | 44.91 | 45.11 | 44.61 | 44.88 | 4,863,121 | +0.30(+0.67%) |
Oct 15, 2012 | 44.25 | 44.69 | 44.20 | 44.58 | 9,600,385 | +0.23(+0.52%) |
Oct 12, 2012 | 44.29 | 44.60 | 43.99 | 44.35 | 8,807,444 | +0.07(+0.17%) |
Oct 11, 2012 | 43.77 | 44.58 | 43.57 | 44.28 | 13,471,884 | +0.98(+2.27%) |
Oct 10, 2012 | 43.57 | 43.58 | 43.14 | 43.29 | 5,397,559 | -0.26(-0.60%) |
Oct 09, 2012 | 44.25 | 44.32 | 43.22 | 43.56 | 8,648,350 | -0.66(-1.49%) |
Oct 08, 2012 | 44.43 | 44.55 | 44.02 | 44.22 | 5,914,727 | -0.31(-0.70%) |
Oct 05, 2012 | 44.79 | 45.25 | 44.30 | 44.53 | 9,610,760 | +0.04(+0.09%) |
Oct 04, 2012 | 44.29 | 44.50 | 44.16 | 44.49 | 6,766,656 | +0.10(+0.24%) |
Oct 03, 2012 | 43.00 | 44.47 | 42.88 | 44.39 | 12,780,232 | +1.51(+3.52%) |
Oct 02, 2012 | 42.81 | 42.98 | 42.53 | 42.88 | 3,484,281 | +0.07(+0.17%) |
Oct 01, 2012 | 42.46 | 43.11 | 42.39 | 42.80 | 7,425,584 | +0.51(+1.20%) |
Sep 28, 2012 | 42.27 | 42.40 | 42.03 | 42.30 | 5,921,481 | -0.06(-0.15%) |
Sep 27, 2012 | 41.93 | 42.36 | 41.88 | 42.36 | 4,628,282 | +0.59(+1.42%) |
Sep 26, 2012 | 42.28 | 42.35 | 41.76 | 41.77 | 5,327,236 | -0.53(-1.26%) |
Sep 25, 2012 | 42.87 | 42.88 | 42.28 | 42.30 | 5,876,779 | -0.35(-0.83%) |
Sep 24, 2012 | 42.86 | 42.86 | 42.45 | 42.65 | 8,120,675 | -0.40(-0.92%) |
Sep 21, 2012 | 43.03 | 43.26 | 42.80 | 43.05 | 13,717,191 | +0.50(+1.18%) |
Sep 20, 2012 | 41.93 | 43.03 | 41.90 | 42.55 | 12,102,208 | +0.21(+0.51%) |
Sep 19, 2012 | 42.43 | 42.67 | 42.32 | 42.34 | 5,348,328 | -0.10(-0.24%) |
Sep 18, 2012 | 42.44 | 42.63 | 42.23 | 42.44 | 5,092,166 | -0.05(-0.11%) |
Sep 17, 2012 | 42.56 | 42.75 | 42.39 | 42.49 | 5,503,547 | -0.06(-0.15%) |
Sep 14, 2012 | 42.63 | 42.78 | 42.35 | 42.55 | 7,337,472 | -0.10(-0.24%) |
Sep 13, 2012 | 41.82 | 42.78 | 41.78 | 42.65 | 8,665,351 | +0.83(+1.98%) |
Sep 12, 2012 | 41.78 | 42.00 | 41.57 | 41.82 | 6,582,992 | +0.33(+0.80%) |
Sep 11, 2012 | 41.03 | 41.77 | 40.99 | 41.49 | 7,639,733 | +0.50(+1.23%) |
Sep 10, 2012 | 40.91 | 41.33 | 40.88 | 40.99 | 8,041,038 | +0.12(+0.30%) |
Sep 07, 2012 | 40.56 | 40.92 | 40.39 | 40.87 | 6,547,544 | +0.34(+0.83%) |
Sep 06, 2012 | 39.82 | 40.53 | 39.59 | 40.53 | 10,264,803 | +0.98(+2.49%) |
Sep 05, 2012 | 39.72 | 39.86 | 39.38 | 39.55 | 5,897,913 | -0.21(-0.54%) |
Sep 04, 2012 | 39.12 | 39.91 | 39.12 | 39.76 | 5,433,516 | +0.14(+0.35%) |
Aug 31, 2012 | 39.56 | 39.69 | 39.26 | 39.62 | 4,961,914 | +0.18(+0.46%) |
Aug 30, 2012 | 39.59 | 39.72 | 39.37 | 39.44 | 4,056,591 | -0.46(-1.14%) |
Aug 29, 2012 | 39.82 | 39.95 | 39.51 | 39.89 | 4,281,190 | +0.22(+0.57%) |
Aug 27, 2012 | 39.58 | 39.93 | 39.40 | 39.67 | 5,015,165 | +0.09(+0.23%) |
Aug 24, 2012 | 39.22 | 39.67 | 39.13 | 39.58 | 5,475,026 | +0.39(+0.98%) |
Aug 23, 2012 | 39.44 | 39.61 | 39.04 | 39.19 | 6,130,410 | -0.27(-0.68%) |
Aug 22, 2012 | 39.45 | 39.88 | 39.24 | 39.46 | 7,397,299 | -0.20(-0.50%) |
Aug 21, 2012 | 40.01 | 40.27 | 39.58 | 39.66 | 4,517,103 | -0.36(-0.91%) |
Aug 20, 2012 | 40.01 | 40.15 | 39.69 | 40.02 | 4,679,004 | +0.04(+0.09%) |
Aug 17, 2012 | 40.09 | 40.23 | 39.83 | 39.99 | 5,780,138 | -0.16(-0.40%) |
Aug 16, 2012 | 40.03 | 40.37 | 39.91 | 40.15 | 4,412,318 | +0.13(+0.33%) |
Aug 15, 2012 | 40.11 | 40.39 | 39.93 | 40.01 | 4,322,626 | -0.09(-0.23%) |
Aug 14, 2012 | 40.01 | 40.58 | 39.94 | 40.11 | 6,079,176 | +0.23(+0.58%) |
Aug 13, 2012 | 39.78 | 39.98 | 39.55 | 39.88 | 4,310,724 | -0.04(-0.09%) |
Aug 10, 2012 | 39.66 | 40.09 | 39.66 | 39.91 | 4,901,212 | +0.01(+0.02%) |
Aug 09, 2012 | 39.73 | 40.08 | 39.41 | 39.91 | 7,549,625 | +0.14(+0.35%) |
Aug 08, 2012 | 38.97 | 40.00 | 38.90 | 39.77 | 10,781,257 | +0.75(+1.93%) |
Aug 07, 2012 | 39.47 | 39.62 | 38.71 | 39.01 | 12,999,493 | -0.32(-0.82%) |
Aug 06, 2012 | 39.74 | 40.06 | 39.25 | 39.33 | 8,150,573 | -0.40(-1.01%) |
Aug 03, 2012 | 40.14 | 40.19 | 39.63 | 39.74 | 10,971,732 | +0.07(+0.17%) |
Aug 02, 2012 | 39.89 | 40.20 | 39.17 | 39.67 | 12,214,497 | -0.35(-0.88%) |