Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 43.72 | 44.42 | 42.59 | 42.80 | 3,260,225 | -0.69(-1.58%) |
Oct 26, 2012 | 41.68 | 43.48 | 43.48 | 43.48 | 9,699,533 | +4.72(+12.19%) |
Oct 25, 2012 | 39.71 | 39.80 | 38.24 | 38.76 | 3,716,940 | -0.59(-1.49%) |
Oct 24, 2012 | 39.60 | 40.02 | 39.23 | 39.34 | 1,428,170 | +0.14(+0.35%) |
Oct 23, 2012 | 39.89 | 39.89 | 39.13 | 39.21 | 2,217,782 | -1.31(-3.23%) |
Oct 19, 2012 | 41.61 | 41.71 | 40.25 | 40.51 | 2,024,708 | -1.42(-3.39%) |
Oct 18, 2012 | 41.60 | 42.05 | 41.21 | 41.94 | 1,559,624 | +0.27(+0.66%) |
Oct 17, 2012 | 41.45 | 41.81 | 41.22 | 41.66 | 1,575,956 | +0.33(+0.79%) |
Oct 16, 2012 | 40.41 | 41.59 | 40.15 | 41.34 | 2,978,304 | +1.13(+2.80%) |
Oct 15, 2012 | 39.26 | 40.28 | 39.12 | 40.21 | 1,622,795 | +1.02(+2.60%) |
Oct 12, 2012 | 39.45 | 39.92 | 38.96 | 39.19 | 1,707,699 | -0.34(-0.86%) |
Oct 11, 2012 | 40.47 | 40.72 | 39.47 | 39.53 | 2,267,509 | -0.59(-1.48%) |
Oct 10, 2012 | 40.72 | 40.80 | 39.99 | 40.12 | 1,454,977 | -0.56(-1.37%) |
Oct 09, 2012 | 41.16 | 41.53 | 40.56 | 40.68 | 2,359,961 | -0.50(-1.21%) |
Oct 08, 2012 | 42.25 | 42.29 | 40.83 | 41.18 | 4,083,072 | -1.54(-3.60%) |
Oct 05, 2012 | 41.88 | 42.95 | 41.79 | 42.72 | 3,008,013 | +1.18(+2.83%) |
Oct 04, 2012 | 41.18 | 41.58 | 40.91 | 41.54 | 1,435,498 | +0.72(+1.77%) |
Oct 03, 2012 | 41.00 | 41.11 | 40.69 | 40.82 | 2,025,115 | -0.14(-0.34%) |
Oct 02, 2012 | 41.38 | 41.48 | 40.61 | 40.95 | 1,571,954 | -0.34(-0.82%) |
Oct 01, 2012 | 41.30 | 42.00 | 41.11 | 41.29 | 2,119,281 | +0.11(+0.26%) |
Sep 28, 2012 | 40.50 | 41.36 | 40.22 | 41.19 | 2,151,320 | +0.46(+1.14%) |
Sep 27, 2012 | 40.28 | 40.83 | 39.95 | 40.72 | 1,377,811 | +0.75(+1.88%) |
Sep 26, 2012 | 40.51 | 40.81 | 39.67 | 39.97 | 1,723,563 | -0.48(-1.20%) |
Sep 25, 2012 | 41.22 | 41.23 | 40.46 | 40.46 | 2,038,852 | -0.48(-1.16%) |
Sep 24, 2012 | 40.98 | 41.18 | 40.72 | 40.93 | 1,456,811 | -0.38(-0.91%) |
Sep 21, 2012 | 41.78 | 41.90 | 41.16 | 41.31 | 3,041,597 | -0.13(-0.31%) |
Sep 20, 2012 | 41.61 | 41.61 | 40.77 | 41.44 | 1,981,867 | -0.58(-1.38%) |
Sep 19, 2012 | 41.84 | 42.23 | 41.26 | 42.02 | 2,179,310 | +0.44(+1.06%) |
Sep 18, 2012 | 41.69 | 41.75 | 41.32 | 41.58 | 2,267,813 | -0.16(-0.38%) |
Sep 17, 2012 | 42.31 | 42.31 | 41.54 | 41.74 | 964,550 | -0.63(-1.48%) |
Sep 14, 2012 | 42.18 | 43.03 | 42.02 | 42.36 | 2,539,703 | +0.34(+0.81%) |
Sep 13, 2012 | 40.72 | 42.39 | 40.47 | 42.02 | 1,904,039 | +1.31(+3.23%) |
Sep 12, 2012 | 40.69 | 41.05 | 40.49 | 40.71 | 1,600,498 | +0.05(+0.12%) |
Sep 11, 2012 | 41.01 | 41.25 | 40.61 | 40.66 | 1,670,616 | -0.45(-1.10%) |
Sep 10, 2012 | 41.05 | 41.77 | 40.95 | 41.11 | 2,036,115 | -0.14(-0.35%) |
Sep 07, 2012 | 40.73 | 41.34 | 40.49 | 41.26 | 1,894,559 | +0.50(+1.22%) |
Sep 06, 2012 | 39.94 | 40.77 | 39.87 | 40.76 | 1,789,404 | +1.16(+2.94%) |
Sep 05, 2012 | 39.19 | 39.73 | 38.95 | 39.59 | 1,835,725 | +0.37(+0.95%) |
Sep 04, 2012 | 39.75 | 39.78 | 38.97 | 39.22 | 1,883,945 | -0.52(-1.30%) |
Aug 31, 2012 | 39.73 | 39.85 | 39.23 | 39.74 | 2,483,335 | +0.51(+1.30%) |
Aug 30, 2012 | 39.37 | 39.67 | 39.22 | 39.23 | 2,522,462 | -0.38(-0.96%) |
Aug 29, 2012 | 40.07 | 40.10 | 39.39 | 39.61 | 1,841,619 | -0.22(-0.54%) |
Aug 27, 2012 | 39.93 | 40.15 | 39.52 | 39.82 | 1,722,612 | +0.08(+0.20%) |
Aug 24, 2012 | 39.87 | 39.87 | 39.24 | 39.75 | 1,865,767 | -0.22(-0.56%) |
Aug 23, 2012 | 40.15 | 40.41 | 39.93 | 39.97 | 2,123,908 | -0.25(-0.63%) |
Aug 22, 2012 | 39.85 | 40.25 | 39.72 | 40.22 | 1,997,973 | +0.14(+0.34%) |
Aug 21, 2012 | 40.16 | 40.27 | 39.88 | 40.08 | 2,620,416 | +0.15(+0.38%) |
Aug 20, 2012 | 39.84 | 40.27 | 39.67 | 39.93 | 1,914,976 | -0.13(-0.32%) |
Aug 17, 2012 | 39.41 | 40.43 | 39.17 | 40.06 | 2,484,862 | +0.65(+1.64%) |
Aug 16, 2012 | 38.79 | 39.48 | 38.59 | 39.41 | 1,364,006 | +0.63(+1.63%) |
Aug 15, 2012 | 38.47 | 38.95 | 38.26 | 38.78 | 1,486,292 | +0.30(+0.79%) |
Aug 14, 2012 | 39.34 | 39.36 | 38.36 | 38.48 | 1,654,030 | -0.63(-1.62%) |
Aug 13, 2012 | 39.03 | 39.17 | 38.65 | 39.11 | 1,233,415 | -0.11(-0.27%) |
Aug 10, 2012 | 38.90 | 39.26 | 38.69 | 39.22 | 1,062,913 | -0.10(-0.26%) |
Aug 09, 2012 | 38.99 | 39.38 | 38.75 | 39.32 | 1,479,649 | +0.21(+0.53%) |
Aug 08, 2012 | 39.22 | 39.54 | 38.88 | 39.11 | 1,715,114 | -0.35(-0.87%) |
Aug 07, 2012 | 39.24 | 39.70 | 39.04 | 39.46 | 2,384,705 | +0.42(+1.07%) |
Aug 06, 2012 | 38.55 | 39.26 | 38.46 | 39.04 | 1,960,808 | +0.81(+2.11%) |
Aug 03, 2012 | 38.68 | 38.76 | 38.08 | 38.24 | 2,176,780 | +0.32(+0.85%) |
Aug 02, 2012 | 36.88 | 38.11 | 36.83 | 37.91 | 4,061,921 | +0.53(+1.42%) |