Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 35.78 | 35.99 | 35.28 | 35.75 | 2,003,964 | +0.01(+0.03%) |
Oct 26, 2012 | 35.86 | 35.74 | 35.74 | 35.74 | 1,651,200 | -0.06(-0.17%) |
Oct 25, 2012 | 36.42 | 36.46 | 35.45 | 35.80 | 1,751,982 | -0.26(-0.72%) |
Oct 24, 2012 | 35.87 | 36.16 | 35.73 | 36.06 | 2,006,833 | +0.12(+0.33%) |
Oct 23, 2012 | 36.33 | 36.37 | 35.42 | 35.94 | 2,055,811 | -1.15(-3.10%) |
Oct 19, 2012 | 37.72 | 37.81 | 36.80 | 37.09 | 1,199,769 | -0.82(-2.16%) |
Oct 18, 2012 | 37.94 | 38.13 | 37.52 | 37.91 | 1,086,283 | -0.08(-0.21%) |
Oct 17, 2012 | 38.17 | 38.37 | 37.68 | 37.99 | 1,582,714 | -0.25(-0.65%) |
Oct 16, 2012 | 37.74 | 38.31 | 37.63 | 38.24 | 1,698,012 | +0.76(+2.03%) |
Oct 15, 2012 | 36.73 | 37.81 | 36.70 | 37.48 | 1,871,003 | +0.87(+2.38%) |
Oct 12, 2012 | 36.98 | 37.19 | 36.50 | 36.61 | 987,490 | -0.36(-0.97%) |
Oct 11, 2012 | 37.10 | 37.57 | 36.90 | 36.97 | 1,909,414 | +0.12(+0.33%) |
Oct 10, 2012 | 36.76 | 36.95 | 36.53 | 36.85 | 1,468,272 | +0.15(+0.41%) |
Oct 09, 2012 | 37.20 | 37.44 | 36.64 | 36.70 | 1,376,072 | -0.60(-1.61%) |
Oct 08, 2012 | 37.56 | 37.94 | 37.29 | 37.30 | 1,443,211 | -0.43(-1.14%) |
Oct 05, 2012 | 37.57 | 38.20 | 37.55 | 37.73 | 1,463,643 | +0.16(+0.43%) |
Oct 04, 2012 | 37.15 | 37.73 | 37.00 | 37.57 | 1,542,226 | +0.57(+1.54%) |
Oct 03, 2012 | 36.86 | 37.25 | 36.80 | 37.00 | 2,573,820 | +0.14(+0.38%) |
Oct 02, 2012 | 37.59 | 37.59 | 36.65 | 36.86 | 2,804,823 | -0.47(-1.26%) |
Oct 01, 2012 | 37.64 | 38.25 | 37.32 | 37.33 | 1,422,532 | -0.23(-0.61%) |
Sep 28, 2012 | 37.91 | 37.91 | 36.87 | 37.56 | 2,684,032 | +0.11(+0.28%) |
Sep 27, 2012 | 37.71 | 37.89 | 37.05 | 37.45 | 2,900,389 | -0.05(-0.15%) |
Sep 26, 2012 | 38.02 | 38.42 | 37.33 | 37.51 | 2,845,713 | -0.43(-1.13%) |
Sep 25, 2012 | 38.77 | 38.82 | 37.89 | 37.94 | 2,101,480 | -0.49(-1.28%) |
Sep 24, 2012 | 38.79 | 39.00 | 37.99 | 38.43 | 3,919,413 | -0.32(-0.83%) |
Sep 21, 2012 | 39.14 | 39.30 | 38.71 | 38.75 | 2,423,928 | -0.12(-0.31%) |
Sep 20, 2012 | 39.20 | 39.45 | 38.54 | 38.87 | 3,065,153 | -0.22(-0.56%) |
Sep 19, 2012 | 39.49 | 39.62 | 39.05 | 39.09 | 3,950,502 | -0.26(-0.66%) |
Sep 18, 2012 | 39.72 | 39.76 | 39.03 | 39.35 | 2,241,713 | -0.47(-1.18%) |
Sep 17, 2012 | 39.56 | 39.95 | 39.20 | 39.82 | 1,909,262 | +0.11(+0.28%) |
Sep 14, 2012 | 39.25 | 40.02 | 39.25 | 39.71 | 2,754,845 | +0.21(+0.53%) |
Sep 13, 2012 | 39.12 | 39.85 | 38.97 | 39.50 | 2,708,186 | +0.26(+0.66%) |
Sep 12, 2012 | 39.00 | 39.58 | 38.92 | 39.24 | 2,198,640 | +0.34(+0.87%) |
Sep 11, 2012 | 40.25 | 40.65 | 38.59 | 38.90 | 5,473,691 | -0.58(-1.47%) |
Sep 10, 2012 | 38.98 | 40.19 | 38.77 | 39.48 | 4,588,508 | +0.75(+1.94%) |
Sep 07, 2012 | 39.00 | 39.08 | 38.64 | 38.73 | 1,674,354 | -0.30(-0.77%) |
Sep 06, 2012 | 38.56 | 39.07 | 38.38 | 39.03 | 2,594,153 | +0.78(+2.04%) |
Sep 05, 2012 | 37.95 | 38.43 | 37.74 | 38.25 | 2,082,018 | +0.15(+0.39%) |
Sep 04, 2012 | 37.57 | 38.16 | 37.29 | 38.10 | 2,540,695 | +0.56(+1.49%) |
Aug 31, 2012 | 37.91 | 38.13 | 37.41 | 37.54 | 2,033,489 | -0.31(-0.82%) |
Aug 30, 2012 | 37.37 | 38.30 | 37.32 | 37.85 | 2,854,842 | +0.08(+0.21%) |
Aug 29, 2012 | 37.08 | 37.83 | 36.82 | 37.77 | 3,084,367 | +0.85(+2.30%) |
Aug 27, 2012 | 36.99 | 37.19 | 36.78 | 36.92 | 2,214,928 | -0.02(-0.05%) |
Aug 24, 2012 | 36.83 | 37.00 | 36.62 | 36.94 | 1,961,523 | +0.11(+0.29%) |
Aug 23, 2012 | 37.17 | 37.47 | 36.68 | 36.83 | 2,545,223 | -0.36(-0.96%) |
Aug 22, 2012 | 36.82 | 37.68 | 36.68 | 37.19 | 4,377,883 | +0.21(+0.57%) |
Aug 21, 2012 | 36.91 | 37.65 | 35.91 | 36.98 | 21,693,800 | +5.70(+18.22%) |
Aug 20, 2012 | 31.50 | 31.80 | 30.91 | 31.28 | 5,278,963 | -0.12(-0.38%) |
Aug 17, 2012 | 31.04 | 31.60 | 30.78 | 31.40 | 3,397,349 | +0.42(+1.36%) |
Aug 16, 2012 | 31.21 | 31.42 | 30.96 | 30.98 | 2,053,308 | -0.26(-0.83%) |
Aug 15, 2012 | 30.41 | 31.30 | 30.37 | 31.24 | 2,133,213 | +0.92(+3.03%) |
Aug 14, 2012 | 30.62 | 30.79 | 30.16 | 30.32 | 1,561,539 | -0.17(-0.56%) |
Aug 13, 2012 | 30.47 | 30.62 | 30.00 | 30.49 | 1,461,276 | -0.17(-0.55%) |
Aug 10, 2012 | 30.75 | 30.81 | 30.40 | 30.66 | 961,249 | -0.21(-0.68%) |
Aug 09, 2012 | 30.90 | 31.20 | 30.84 | 30.87 | 1,480,325 | -0.04(-0.13%) |
Aug 08, 2012 | 30.71 | 31.09 | 30.65 | 30.91 | 943,970 | -0.05(-0.16%) |
Aug 07, 2012 | 30.68 | 31.34 | 30.45 | 30.96 | 1,732,051 | +0.56(+1.84%) |
Aug 06, 2012 | 30.43 | 30.79 | 30.18 | 30.40 | 1,986,548 | +0.24(+0.80%) |
Aug 03, 2012 | 30.27 | 30.43 | 29.90 | 30.16 | 1,910,601 | +0.47(+1.58%) |
Aug 02, 2012 | 30.08 | 30.30 | 29.36 | 29.69 | 3,909,753 | -0.73(-2.40%) |