Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 38.82 | 39.03 | 38.74 | 38.98 | 9,153,597 | +0.36(+0.94%) |
Oct 26, 2012 | 38.41 | 38.62 | 38.62 | 38.62 | 8,923,751 | +0.10(+0.26%) |
Oct 25, 2012 | 38.21 | 38.76 | 38.17 | 38.51 | 14,403,235 | +0.82(+2.16%) |
Oct 24, 2012 | 37.79 | 38.02 | 37.61 | 37.70 | 9,802,413 | -0.07(-0.20%) |
Oct 23, 2012 | 37.91 | 37.96 | 37.53 | 37.77 | 10,170,117 | -0.94(-2.42%) |
Oct 19, 2012 | 39.22 | 39.32 | 38.63 | 38.71 | 8,879,044 | -0.55(-1.41%) |
Oct 18, 2012 | 39.25 | 39.43 | 39.15 | 39.26 | 7,136,611 | +0.10(+0.26%) |
Oct 17, 2012 | 38.72 | 39.27 | 38.65 | 39.16 | 6,955,637 | +0.34(+0.87%) |
Oct 16, 2012 | 38.51 | 38.95 | 38.38 | 38.82 | 8,148,474 | +0.56(+1.46%) |
Oct 15, 2012 | 37.85 | 38.33 | 37.66 | 38.27 | 6,971,557 | +0.42(+1.10%) |
Oct 12, 2012 | 38.27 | 38.33 | 37.67 | 37.85 | 8,690,293 | -0.31(-0.81%) |
Oct 11, 2012 | 38.46 | 38.46 | 38.16 | 38.16 | 8,842,811 | +0.03(+0.09%) |
Oct 10, 2012 | 38.43 | 38.52 | 38.05 | 38.12 | 9,708,943 | -0.37(-0.97%) |
Oct 09, 2012 | 38.44 | 38.78 | 38.38 | 38.50 | 7,394,100 | +0.12(+0.31%) |
Oct 08, 2012 | 38.21 | 38.42 | 38.14 | 38.38 | 3,698,158 | +0.03(+0.07%) |
Oct 05, 2012 | 38.37 | 38.65 | 38.24 | 38.35 | 6,550,215 | +0.12(+0.31%) |
Oct 04, 2012 | 38.04 | 38.26 | 37.84 | 38.23 | 6,654,399 | +0.42(+1.11%) |
Oct 03, 2012 | 38.18 | 38.22 | 37.69 | 37.81 | 10,196,949 | -0.40(-1.05%) |
Oct 02, 2012 | 38.43 | 38.51 | 37.99 | 38.21 | 7,649,941 | -0.03(-0.07%) |
Oct 01, 2012 | 38.28 | 38.53 | 38.13 | 38.24 | 7,232,849 | +0.15(+0.40%) |
Sep 28, 2012 | 38.08 | 38.18 | 37.85 | 38.08 | 7,527,564 | -0.14(-0.37%) |
Sep 27, 2012 | 38.16 | 38.27 | 37.98 | 38.22 | 6,362,540 | +0.25(+0.67%) |
Sep 26, 2012 | 38.18 | 38.28 | 37.88 | 37.97 | 9,696,169 | -0.27(-0.70%) |
Sep 25, 2012 | 38.67 | 38.68 | 38.20 | 38.24 | 11,189,390 | -0.37(-0.95%) |
Sep 24, 2012 | 38.03 | 38.67 | 38.00 | 38.60 | 10,945,095 | +0.40(+1.05%) |
Sep 21, 2012 | 38.47 | 38.53 | 38.05 | 38.20 | 19,196,740 | -0.15(-0.40%) |
Sep 20, 2012 | 38.04 | 38.47 | 37.81 | 38.36 | 9,214,121 | +0.19(+0.49%) |
Sep 19, 2012 | 38.44 | 38.55 | 38.14 | 38.17 | 7,756,433 | -0.34(-0.88%) |
Sep 18, 2012 | 38.87 | 38.89 | 38.36 | 38.51 | 8,764,439 | -0.32(-0.82%) |
Sep 17, 2012 | 38.70 | 39.13 | 38.64 | 38.83 | 17,457,046 | +0.06(+0.15%) |
Sep 14, 2012 | 38.56 | 39.23 | 38.56 | 38.77 | 12,877,970 | +0.37(+0.97%) |
Sep 13, 2012 | 37.74 | 38.61 | 37.36 | 38.40 | 11,614,495 | +0.74(+1.96%) |
Sep 12, 2012 | 37.78 | 37.82 | 37.54 | 37.66 | 7,217,234 | +0.11(+0.30%) |
Sep 11, 2012 | 37.58 | 37.83 | 37.53 | 37.54 | 7,675,851 | +0.13(+0.34%) |
Sep 10, 2012 | 37.74 | 37.75 | 37.40 | 37.42 | 7,051,148 | -0.31(-0.81%) |
Sep 07, 2012 | 37.32 | 37.75 | 37.30 | 37.72 | 8,764,610 | +0.57(+1.52%) |
Sep 06, 2012 | 36.81 | 37.42 | 36.81 | 37.16 | 9,850,110 | +0.61(+1.68%) |
Sep 05, 2012 | 37.40 | 37.42 | 36.52 | 36.55 | 12,925,142 | -0.89(-2.38%) |
Sep 04, 2012 | 37.94 | 37.96 | 37.30 | 37.44 | 8,556,092 | -0.39(-1.02%) |
Aug 31, 2012 | 37.68 | 38.05 | 37.66 | 37.82 | 17,792,384 | +0.45(+1.21%) |
Aug 30, 2012 | 37.38 | 37.52 | 37.28 | 37.37 | 6,007,131 | -0.16(-0.43%) |
Aug 29, 2012 | 37.55 | 37.67 | 37.40 | 37.53 | 9,611,148 | -0.02(-0.05%) |
Aug 27, 2012 | 37.58 | 37.81 | 37.52 | 37.55 | 5,123,286 | +0.01(+0.04%) |
Aug 24, 2012 | 37.34 | 37.59 | 37.15 | 37.54 | 5,902,391 | +0.13(+0.36%) |
Aug 23, 2012 | 37.73 | 37.73 | 37.34 | 37.40 | 6,961,952 | -0.35(-0.92%) |
Aug 22, 2012 | 37.62 | 37.82 | 37.43 | 37.75 | 6,688,012 | +0.03(+0.09%) |
Aug 21, 2012 | 38.04 | 38.16 | 37.68 | 37.72 | 9,056,303 | -0.27(-0.70%) |
Aug 20, 2012 | 38.19 | 38.21 | 37.88 | 37.98 | 11,804,965 | -0.24(-0.63%) |
Aug 17, 2012 | 38.46 | 38.48 | 38.13 | 38.22 | 7,782,995 | -0.11(-0.28%) |
Aug 16, 2012 | 38.16 | 38.42 | 38.11 | 38.33 | 7,604,981 | +0.21(+0.54%) |
Aug 15, 2012 | 38.20 | 38.30 | 38.01 | 38.12 | 6,083,860 | -0.07(-0.19%) |
Aug 14, 2012 | 38.41 | 38.47 | 38.10 | 38.20 | 6,673,753 | +0.03(+0.07%) |
Aug 13, 2012 | 38.27 | 38.40 | 37.99 | 38.17 | 8,547,255 | +0.02(+0.05%) |
Aug 10, 2012 | 37.83 | 38.18 | 37.68 | 38.15 | 7,057,481 | +0.13(+0.33%) |
Aug 09, 2012 | 38.08 | 38.21 | 37.86 | 38.02 | 7,646,772 | -0.05(-0.14%) |
Aug 08, 2012 | 37.32 | 38.20 | 37.32 | 38.08 | 15,054,804 | +0.48(+1.28%) |
Aug 07, 2012 | 37.52 | 37.76 | 37.46 | 37.60 | 11,798,417 | +0.37(+1.00%) |
Aug 06, 2012 | 37.25 | 37.56 | 37.16 | 37.22 | 8,892,539 | +0.12(+0.32%) |
Aug 03, 2012 | 37.01 | 37.29 | 36.91 | 37.11 | 9,970,653 | +0.71(+1.94%) |
Aug 02, 2012 | 36.38 | 36.77 | 36.09 | 36.40 | 12,017,125 | -0.38(-1.03%) |