Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 44.08 | 44.78 | 42.94 | 43.15 | 3,233,687 | -0.69(-1.58%) |
Oct 26, 2012 | 42.02 | 43.84 | 43.84 | 43.84 | 9,620,580 | +4.76(+12.19%) |
Oct 25, 2012 | 40.03 | 40.13 | 38.55 | 39.08 | 3,686,685 | -0.59(-1.49%) |
Oct 24, 2012 | 39.92 | 40.35 | 39.55 | 39.67 | 1,416,545 | +0.14(+0.35%) |
Oct 23, 2012 | 40.21 | 40.21 | 39.45 | 39.53 | 2,199,730 | -1.32(-3.23%) |
Oct 19, 2012 | 41.95 | 42.06 | 40.58 | 40.85 | 2,008,227 | -1.43(-3.39%) |
Oct 18, 2012 | 41.94 | 42.40 | 41.55 | 42.28 | 1,546,929 | +0.28(+0.66%) |
Oct 17, 2012 | 41.79 | 42.15 | 41.56 | 42.00 | 1,563,128 | +0.33(+0.79%) |
Oct 16, 2012 | 40.74 | 41.93 | 40.48 | 41.68 | 2,954,061 | +1.14(+2.80%) |
Oct 15, 2012 | 39.58 | 40.61 | 39.44 | 40.54 | 1,609,585 | +1.03(+2.60%) |
Oct 12, 2012 | 39.78 | 40.25 | 39.28 | 39.51 | 1,693,799 | -0.34(-0.86%) |
Oct 11, 2012 | 40.80 | 41.05 | 39.80 | 39.86 | 2,249,051 | -0.60(-1.48%) |
Oct 10, 2012 | 41.06 | 41.13 | 40.31 | 40.45 | 1,443,133 | -0.56(-1.37%) |
Oct 09, 2012 | 41.49 | 41.87 | 40.90 | 41.01 | 2,340,751 | -0.50(-1.21%) |
Oct 08, 2012 | 42.59 | 42.64 | 41.16 | 41.52 | 4,049,836 | -1.55(-3.60%) |
Oct 05, 2012 | 42.22 | 43.30 | 42.13 | 43.07 | 2,983,529 | +1.19(+2.83%) |
Oct 04, 2012 | 41.52 | 41.92 | 41.25 | 41.88 | 1,423,813 | +0.73(+1.77%) |
Oct 03, 2012 | 41.33 | 41.45 | 41.02 | 41.15 | 2,008,631 | -0.14(-0.33%) |
Oct 02, 2012 | 41.72 | 41.82 | 40.94 | 41.29 | 1,559,159 | -0.34(-0.82%) |
Oct 01, 2012 | 41.64 | 42.34 | 41.44 | 41.63 | 2,102,030 | +0.11(+0.26%) |
Sep 28, 2012 | 40.83 | 41.70 | 40.55 | 41.52 | 2,133,808 | +0.47(+1.14%) |
Sep 27, 2012 | 40.61 | 41.17 | 40.27 | 41.06 | 1,366,596 | +0.76(+1.88%) |
Sep 26, 2012 | 40.85 | 41.15 | 39.99 | 40.30 | 1,709,534 | -0.49(-1.20%) |
Sep 25, 2012 | 41.55 | 41.57 | 40.79 | 40.79 | 2,022,256 | -0.48(-1.16%) |
Sep 24, 2012 | 41.31 | 41.52 | 41.06 | 41.27 | 1,444,952 | -0.38(-0.91%) |
Sep 21, 2012 | 42.12 | 42.25 | 41.50 | 41.65 | 3,016,839 | -0.13(-0.31%) |
Sep 20, 2012 | 41.95 | 41.95 | 41.11 | 41.78 | 1,965,735 | -0.58(-1.38%) |
Sep 19, 2012 | 42.18 | 42.57 | 41.60 | 42.36 | 2,161,571 | +0.44(+1.06%) |
Sep 18, 2012 | 42.03 | 42.09 | 41.66 | 41.92 | 2,249,353 | -0.16(-0.38%) |
Sep 17, 2012 | 42.65 | 42.65 | 41.88 | 42.08 | 956,699 | -0.63(-1.48%) |
Sep 14, 2012 | 42.52 | 43.38 | 42.36 | 42.71 | 2,519,030 | +0.34(+0.81%) |
Sep 13, 2012 | 41.06 | 42.73 | 40.80 | 42.37 | 1,888,540 | +1.33(+3.23%) |
Sep 12, 2012 | 41.02 | 41.39 | 40.82 | 41.04 | 1,587,470 | +0.05(+0.12%) |
Sep 11, 2012 | 41.35 | 41.59 | 40.94 | 40.99 | 1,657,017 | -0.46(-1.10%) |
Sep 10, 2012 | 41.38 | 42.12 | 41.28 | 41.45 | 2,019,542 | -0.15(-0.35%) |
Sep 07, 2012 | 41.06 | 41.68 | 40.82 | 41.59 | 1,879,138 | +0.50(+1.22%) |
Sep 06, 2012 | 40.27 | 41.11 | 40.20 | 41.09 | 1,774,838 | +1.17(+2.94%) |
Sep 05, 2012 | 39.51 | 40.06 | 39.27 | 39.92 | 1,820,782 | +0.38(+0.95%) |
Sep 04, 2012 | 40.08 | 40.11 | 39.29 | 39.54 | 1,868,610 | -0.52(-1.30%) |
Aug 31, 2012 | 40.06 | 40.17 | 39.56 | 40.06 | 2,463,121 | +0.51(+1.30%) |
Aug 30, 2012 | 39.69 | 40.00 | 39.54 | 39.55 | 2,501,929 | -0.38(-0.96%) |
Aug 29, 2012 | 40.40 | 40.43 | 39.71 | 39.93 | 1,826,629 | -0.22(-0.54%) |
Aug 27, 2012 | 40.26 | 40.48 | 39.85 | 40.15 | 1,708,590 | +0.08(+0.20%) |
Aug 24, 2012 | 40.19 | 40.20 | 39.56 | 40.07 | 1,850,580 | -0.22(-0.56%) |
Aug 23, 2012 | 40.48 | 40.74 | 40.26 | 40.30 | 2,106,620 | -0.25(-0.63%) |
Aug 22, 2012 | 40.18 | 40.58 | 40.05 | 40.55 | 1,981,709 | +0.14(+0.34%) |
Aug 21, 2012 | 40.48 | 40.60 | 40.21 | 40.41 | 2,599,086 | +0.15(+0.38%) |
Aug 20, 2012 | 40.17 | 40.60 | 39.99 | 40.26 | 1,899,388 | -0.13(-0.32%) |
Aug 17, 2012 | 39.73 | 40.76 | 39.49 | 40.39 | 2,464,635 | +0.65(+1.64%) |
Aug 16, 2012 | 39.11 | 39.80 | 38.90 | 39.74 | 1,352,903 | +0.64(+1.63%) |
Aug 15, 2012 | 38.79 | 39.27 | 38.58 | 39.10 | 1,474,194 | +0.30(+0.78%) |
Aug 14, 2012 | 39.66 | 39.68 | 38.68 | 38.80 | 1,640,567 | -0.64(-1.62%) |
Aug 13, 2012 | 39.35 | 39.49 | 38.96 | 39.43 | 1,223,375 | -0.11(-0.28%) |
Aug 10, 2012 | 39.22 | 39.58 | 39.01 | 39.54 | 1,054,261 | -0.10(-0.26%) |
Aug 09, 2012 | 39.31 | 39.70 | 39.07 | 39.64 | 1,467,605 | +0.21(+0.53%) |
Aug 08, 2012 | 39.54 | 39.87 | 39.19 | 39.43 | 1,701,153 | -0.35(-0.87%) |
Aug 07, 2012 | 39.56 | 40.02 | 39.36 | 39.78 | 2,365,294 | +0.42(+1.07%) |
Aug 06, 2012 | 38.87 | 39.58 | 38.77 | 39.36 | 1,944,847 | +0.81(+2.11%) |
Aug 03, 2012 | 39.00 | 39.08 | 38.40 | 38.55 | 2,159,061 | +0.33(+0.85%) |
Aug 02, 2012 | 37.19 | 38.43 | 37.14 | 38.22 | 4,028,858 | +0.54(+1.42%) |