Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 38.85 | 38.85 | 36.80 | 37.18 | 17,509,780 | -1.21(-3.15%) |
Oct 26, 2012 | 38.96 | 38.39 | 38.39 | 38.39 | 7,910,359 | -0.67(-1.70%) |
Oct 25, 2012 | 38.69 | 39.14 | 38.55 | 39.05 | 9,299,626 | +0.44(+1.15%) |
Oct 24, 2012 | 38.21 | 39.43 | 38.02 | 38.61 | 18,616,314 | -1.08(-2.72%) |
Oct 23, 2012 | 39.66 | 39.79 | 38.65 | 39.69 | 14,385,740 | -0.73(-1.80%) |
Oct 19, 2012 | 41.19 | 41.19 | 40.18 | 40.41 | 8,870,267 | -0.73(-1.77%) |
Oct 18, 2012 | 40.87 | 41.18 | 40.54 | 41.14 | 10,367,618 | +0.11(+0.26%) |
Oct 17, 2012 | 41.12 | 41.28 | 40.68 | 41.03 | 7,741,323 | +0.01(+0.02%) |
Oct 16, 2012 | 40.40 | 41.19 | 40.37 | 41.02 | 14,733,002 | +0.86(+2.15%) |
Oct 15, 2012 | 38.91 | 40.65 | 38.85 | 40.16 | 16,855,036 | +1.59(+4.12%) |
Oct 12, 2012 | 38.28 | 38.79 | 38.23 | 38.57 | 8,926,369 | -0.11(-0.30%) |
Oct 11, 2012 | 38.65 | 38.89 | 38.46 | 38.68 | 8,459,488 | +0.28(+0.74%) |
Oct 10, 2012 | 39.54 | 39.66 | 38.29 | 38.40 | 15,068,726 | -1.21(-3.05%) |
Oct 09, 2012 | 39.31 | 40.94 | 38.97 | 39.61 | 38,957,992 | +0.79(+2.03%) |
Oct 08, 2012 | 36.73 | 38.94 | 36.51 | 38.82 | 37,418,736 | +1.95(+5.29%) |
Oct 05, 2012 | 37.25 | 37.38 | 36.68 | 36.87 | 9,273,112 | -0.41(-1.09%) |
Oct 04, 2012 | 37.05 | 37.42 | 37.02 | 37.28 | 10,451,886 | +0.34(+0.93%) |
Oct 03, 2012 | 36.74 | 36.99 | 36.64 | 36.93 | 7,539,068 | +0.28(+0.77%) |
Oct 02, 2012 | 36.55 | 36.80 | 36.54 | 36.65 | 6,370,566 | +0.28(+0.78%) |
Oct 01, 2012 | 36.31 | 36.73 | 36.28 | 36.37 | 6,934,875 | +0.12(+0.34%) |
Sep 28, 2012 | 36.22 | 36.33 | 35.93 | 36.25 | 7,771,984 | -0.18(-0.48%) |
Sep 27, 2012 | 36.21 | 36.48 | 36.01 | 36.42 | 6,566,610 | +0.34(+0.93%) |
Sep 26, 2012 | 36.28 | 36.47 | 35.81 | 36.09 | 6,268,469 | -0.19(-0.53%) |
Sep 25, 2012 | 36.33 | 36.57 | 36.25 | 36.28 | 5,748,810 | +0.04(+0.11%) |
Sep 24, 2012 | 36.31 | 36.41 | 36.05 | 36.24 | 6,374,475 | -0.05(-0.13%) |
Sep 21, 2012 | 36.06 | 36.51 | 36.01 | 36.28 | 10,948,511 | +0.34(+0.94%) |
Sep 20, 2012 | 35.76 | 36.01 | 35.74 | 35.95 | 6,416,718 | +0.12(+0.34%) |
Sep 19, 2012 | 35.76 | 36.07 | 35.69 | 35.83 | 6,771,219 | -0.04(-0.11%) |
Sep 18, 2012 | 35.57 | 35.99 | 35.57 | 35.86 | 5,435,416 | +0.06(+0.17%) |
Sep 17, 2012 | 35.58 | 35.89 | 35.57 | 35.80 | 9,457,482 | +0.08(+0.24%) |
Sep 14, 2012 | 35.94 | 35.94 | 35.56 | 35.72 | 8,516,472 | -0.33(-0.91%) |
Sep 13, 2012 | 35.64 | 36.13 | 35.40 | 36.05 | 7,195,768 | +0.46(+1.29%) |
Sep 12, 2012 | 35.53 | 35.83 | 35.52 | 35.59 | 5,202,735 | +0.05(+0.13%) |
Sep 11, 2012 | 35.66 | 35.70 | 35.48 | 35.54 | 5,576,364 | -0.02(-0.06%) |
Sep 10, 2012 | 35.73 | 35.82 | 35.57 | 35.57 | 6,176,140 | -0.10(-0.28%) |
Sep 07, 2012 | 35.71 | 35.83 | 35.39 | 35.66 | 12,949,486 | -0.12(-0.34%) |
Sep 06, 2012 | 35.15 | 35.83 | 35.15 | 35.79 | 11,188,137 | +0.76(+2.18%) |
Sep 05, 2012 | 35.06 | 35.44 | 34.95 | 35.02 | 14,787,046 | +0.40(+1.15%) |
Sep 04, 2012 | 34.38 | 34.72 | 34.18 | 34.62 | 9,088,567 | +0.29(+0.85%) |
Aug 31, 2012 | 34.46 | 34.62 | 34.15 | 34.33 | 8,368,133 | +0.01(+0.02%) |
Aug 30, 2012 | 34.40 | 34.40 | 34.12 | 34.33 | 6,846,726 | -0.21(-0.60%) |
Aug 29, 2012 | 34.10 | 34.60 | 33.93 | 34.53 | 10,893,106 | +0.44(+1.30%) |
Aug 27, 2012 | 33.45 | 34.39 | 33.45 | 34.09 | 19,773,140 | +0.56(+1.66%) |
Aug 24, 2012 | 34.26 | 34.41 | 33.15 | 33.53 | 62,786,908 | +1.12(+3.44%) |
Aug 23, 2012 | 32.23 | 32.48 | 32.20 | 32.42 | 6,003,262 | +0.18(+0.55%) |
Aug 22, 2012 | 32.24 | 32.40 | 32.20 | 32.24 | 6,159,362 | -0.03(-0.09%) |
Aug 21, 2012 | 32.48 | 32.49 | 32.19 | 32.27 | 5,487,653 | -0.10(-0.31%) |
Aug 20, 2012 | 32.43 | 32.43 | 32.27 | 32.37 | 5,091,279 | -0.06(-0.19%) |
Aug 17, 2012 | 32.76 | 32.76 | 32.31 | 32.43 | 5,914,155 | -0.25(-0.77%) |
Aug 16, 2012 | 32.84 | 32.89 | 32.60 | 32.68 | 4,279,288 | -0.18(-0.54%) |
Aug 15, 2012 | 32.66 | 32.89 | 32.65 | 32.86 | 6,760,492 | +0.19(+0.58%) |
Aug 14, 2012 | 32.87 | 32.89 | 32.61 | 32.67 | 4,282,984 | -0.06(-0.19%) |
Aug 13, 2012 | 32.81 | 32.87 | 32.58 | 32.73 | 5,138,174 | -0.23(-0.70%) |
Aug 10, 2012 | 32.31 | 33.03 | 32.17 | 32.96 | 15,649,429 | +0.67(+2.06%) |
Aug 09, 2012 | 32.36 | 32.47 | 32.16 | 32.29 | 6,831,701 | -0.10(-0.30%) |
Aug 08, 2012 | 32.32 | 32.50 | 32.21 | 32.39 | 7,229,159 | +0.08(+0.23%) |
Aug 07, 2012 | 32.66 | 32.89 | 31.90 | 32.32 | 15,478,642 | -0.73(-2.20%) |
Aug 06, 2012 | 33.35 | 33.36 | 33.04 | 33.04 | 5,078,080 | -0.33(-1.00%) |
Aug 03, 2012 | 33.24 | 33.41 | 33.19 | 33.37 | 7,117,182 | +0.63(+1.92%) |
Aug 02, 2012 | 33.02 | 33.22 | 32.63 | 32.75 | 8,918,851 | -0.41(-1.23%) |