Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 43.15 | 43.15 | 42.37 | 42.74 | 534,134 | -0.46(-1.07%) |
Oct 26, 2012 | 43.20 | 43.21 | 43.21 | 43.21 | 619,999 | +0.13(+0.29%) |
Oct 25, 2012 | 41.83 | 43.15 | 41.54 | 43.08 | 1,096,011 | +2.09(+5.10%) |
Oct 24, 2012 | 41.71 | 41.71 | 40.90 | 40.99 | 668,935 | -0.35(-0.84%) |
Oct 23, 2012 | 41.13 | 41.60 | 40.73 | 41.34 | 569,800 | -0.13(-0.30%) |
Oct 19, 2012 | 41.50 | 41.75 | 41.24 | 41.46 | 468,810 | -0.19(-0.45%) |
Oct 18, 2012 | 41.63 | 42.07 | 41.38 | 41.65 | 886,674 | -0.28(-0.66%) |
Oct 17, 2012 | 41.91 | 42.81 | 41.29 | 41.93 | 1,689,087 | +0.25(+0.60%) |
Oct 16, 2012 | 40.71 | 41.79 | 40.60 | 41.67 | 733,796 | +1.27(+3.15%) |
Oct 15, 2012 | 39.72 | 40.42 | 39.30 | 40.40 | 365,653 | +0.80(+2.03%) |
Oct 12, 2012 | 39.84 | 40.08 | 39.11 | 39.60 | 611,280 | -0.23(-0.57%) |
Oct 11, 2012 | 39.69 | 40.04 | 39.46 | 39.83 | 949,081 | +0.40(+1.02%) |
Oct 10, 2012 | 40.00 | 40.07 | 39.17 | 39.43 | 809,759 | -0.63(-1.57%) |
Oct 09, 2012 | 40.64 | 41.36 | 39.93 | 40.05 | 832,951 | -0.53(-1.32%) |
Oct 08, 2012 | 40.24 | 40.98 | 40.20 | 40.59 | 556,289 | -0.16(-0.39%) |
Oct 05, 2012 | 41.42 | 41.49 | 40.58 | 40.75 | 447,844 | -0.27(-0.65%) |
Oct 04, 2012 | 40.48 | 41.23 | 40.41 | 41.01 | 394,826 | +0.82(+2.04%) |
Oct 03, 2012 | 40.62 | 40.78 | 40.02 | 40.20 | 410,829 | -0.39(-0.95%) |
Oct 02, 2012 | 40.83 | 41.03 | 40.26 | 40.58 | 473,998 | +0.04(+0.10%) |
Oct 01, 2012 | 41.51 | 41.67 | 40.33 | 40.54 | 930,977 | -0.64(-1.55%) |
Sep 28, 2012 | 41.42 | 41.42 | 40.53 | 41.18 | 522,132 | -0.56(-1.34%) |
Sep 27, 2012 | 41.27 | 41.76 | 40.67 | 41.74 | 564,141 | +0.82(+2.00%) |
Sep 26, 2012 | 40.55 | 41.33 | 39.92 | 40.92 | 575,048 | +0.36(+0.89%) |
Sep 25, 2012 | 42.41 | 42.41 | 40.54 | 40.56 | 758,432 | -1.46(-3.48%) |
Sep 24, 2012 | 42.10 | 42.46 | 41.75 | 42.02 | 448,991 | -0.38(-0.89%) |
Sep 21, 2012 | 43.37 | 43.49 | 42.31 | 42.40 | 876,429 | -0.41(-0.96%) |
Sep 20, 2012 | 42.33 | 42.92 | 41.72 | 42.81 | 466,015 | -0.09(-0.20%) |
Sep 19, 2012 | 42.89 | 43.32 | 42.57 | 42.89 | 485,081 | -0.02(-0.04%) |
Sep 18, 2012 | 42.66 | 43.22 | 41.82 | 42.91 | 768,690 | -0.35(-0.80%) |
Sep 17, 2012 | 44.73 | 44.73 | 43.06 | 43.26 | 861,231 | -2.10(-4.63%) |
Sep 14, 2012 | 45.38 | 46.25 | 45.02 | 45.36 | 796,267 | +0.42(+0.93%) |
Sep 13, 2012 | 44.03 | 45.55 | 43.59 | 44.94 | 571,613 | +0.93(+2.11%) |
Sep 12, 2012 | 44.05 | 44.18 | 43.06 | 44.01 | 534,273 | +0.17(+0.38%) |
Sep 11, 2012 | 43.18 | 44.03 | 43.11 | 43.85 | 547,474 | +0.78(+1.81%) |
Sep 10, 2012 | 42.84 | 43.64 | 42.83 | 43.07 | 564,946 | +0.20(+0.48%) |
Sep 07, 2012 | 41.79 | 42.89 | 41.45 | 42.86 | 404,730 | +1.68(+4.09%) |
Sep 06, 2012 | 40.90 | 41.69 | 40.81 | 41.18 | 492,058 | +0.73(+1.81%) |
Sep 05, 2012 | 40.65 | 40.89 | 40.33 | 40.45 | 366,839 | -0.20(-0.50%) |
Sep 04, 2012 | 40.46 | 40.88 | 39.79 | 40.65 | 607,356 | +0.20(+0.49%) |
Aug 31, 2012 | 40.49 | 40.64 | 39.94 | 40.46 | 369,081 | +0.39(+0.98%) |
Aug 30, 2012 | 40.59 | 40.61 | 39.58 | 40.06 | 405,630 | -0.82(-2.00%) |
Aug 29, 2012 | 41.13 | 41.23 | 40.57 | 40.88 | 406,297 | -0.30(-0.73%) |
Aug 27, 2012 | 41.53 | 41.61 | 40.82 | 41.18 | 377,443 | -0.02(-0.06%) |
Aug 24, 2012 | 41.23 | 41.44 | 40.83 | 41.20 | 299,212 | -0.20(-0.49%) |
Aug 23, 2012 | 42.05 | 42.05 | 41.20 | 41.41 | 625,760 | -0.63(-1.50%) |
Aug 22, 2012 | 41.84 | 42.19 | 41.41 | 42.04 | 358,024 | -0.02(-0.04%) |
Aug 21, 2012 | 42.14 | 42.84 | 41.82 | 42.05 | 342,406 | +0.04(+0.09%) |
Aug 20, 2012 | 41.49 | 42.02 | 41.36 | 42.01 | 347,541 | +0.36(+0.87%) |
Aug 17, 2012 | 41.64 | 41.93 | 41.43 | 41.65 | 343,685 | +0.08(+0.19%) |
Aug 16, 2012 | 41.08 | 41.82 | 40.90 | 41.57 | 218,085 | +0.53(+1.30%) |
Aug 15, 2012 | 40.83 | 41.17 | 40.58 | 41.04 | 420,475 | +0.06(+0.13%) |
Aug 14, 2012 | 41.64 | 41.82 | 40.81 | 40.98 | 354,135 | -0.35(-0.85%) |
Aug 13, 2012 | 41.65 | 41.75 | 40.71 | 41.33 | 384,886 | -0.52(-1.25%) |
Aug 10, 2012 | 41.30 | 41.94 | 41.09 | 41.86 | 270,222 | +0.32(+0.77%) |
Aug 09, 2012 | 41.21 | 41.98 | 41.01 | 41.54 | 364,574 | +0.21(+0.51%) |
Aug 08, 2012 | 41.20 | 42.12 | 41.20 | 41.33 | 383,581 | -0.09(-0.23%) |
Aug 07, 2012 | 41.36 | 41.95 | 41.26 | 41.42 | 508,938 | +0.30(+0.72%) |
Aug 06, 2012 | 40.60 | 41.62 | 40.60 | 41.12 | 429,747 | +0.80(+1.98%) |
Aug 03, 2012 | 40.06 | 40.80 | 39.77 | 40.33 | 462,034 | +1.16(+2.96%) |
Aug 02, 2012 | 39.65 | 40.38 | 38.54 | 39.17 | 672,288 | -0.85(-2.11%) |