Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 38.90 | 38.90 | 36.85 | 37.23 | 17,484,664 | -1.21(-3.15%) |
Oct 26, 2012 | 39.02 | 38.44 | 38.44 | 38.44 | 7,899,013 | -0.67(-1.70%) |
Oct 25, 2012 | 38.75 | 39.19 | 38.61 | 39.11 | 9,286,287 | +0.44(+1.15%) |
Oct 24, 2012 | 38.27 | 39.48 | 38.07 | 38.66 | 18,589,612 | -1.08(-2.72%) |
Oct 23, 2012 | 39.71 | 39.84 | 38.71 | 39.74 | 14,365,106 | -0.73(-1.80%) |
Oct 19, 2012 | 41.25 | 41.25 | 40.23 | 40.47 | 8,857,544 | -0.73(-1.77%) |
Oct 18, 2012 | 40.93 | 41.24 | 40.60 | 41.20 | 10,352,748 | +0.11(+0.26%) |
Oct 17, 2012 | 41.17 | 41.34 | 40.73 | 41.09 | 7,730,219 | +0.01(+0.02%) |
Oct 16, 2012 | 40.46 | 41.25 | 40.42 | 41.08 | 14,711,870 | +0.87(+2.15%) |
Oct 15, 2012 | 38.97 | 40.71 | 38.90 | 40.22 | 16,830,860 | +1.59(+4.12%) |
Oct 12, 2012 | 38.33 | 38.85 | 38.28 | 38.63 | 8,913,565 | -0.11(-0.30%) |
Oct 11, 2012 | 38.70 | 38.95 | 38.51 | 38.74 | 8,447,354 | +0.28(+0.74%) |
Oct 10, 2012 | 39.60 | 39.71 | 38.34 | 38.46 | 15,047,112 | -1.21(-3.05%) |
Oct 09, 2012 | 39.37 | 41.00 | 39.02 | 39.67 | 38,902,116 | +0.79(+2.03%) |
Oct 08, 2012 | 36.79 | 39.00 | 36.57 | 38.88 | 37,365,064 | +1.95(+5.29%) |
Oct 05, 2012 | 37.31 | 37.44 | 36.73 | 36.93 | 9,259,811 | -0.41(-1.09%) |
Oct 04, 2012 | 37.10 | 37.48 | 37.07 | 37.33 | 10,436,894 | +0.34(+0.93%) |
Oct 03, 2012 | 36.80 | 37.05 | 36.70 | 36.99 | 7,528,255 | +0.28(+0.77%) |
Oct 02, 2012 | 36.60 | 36.86 | 36.59 | 36.70 | 6,361,429 | +0.28(+0.78%) |
Oct 01, 2012 | 36.36 | 36.78 | 36.34 | 36.42 | 6,924,928 | +0.12(+0.34%) |
Sep 28, 2012 | 36.27 | 36.38 | 35.98 | 36.30 | 7,760,836 | -0.18(-0.48%) |
Sep 27, 2012 | 36.26 | 36.54 | 36.06 | 36.47 | 6,557,192 | +0.34(+0.93%) |
Sep 26, 2012 | 36.33 | 36.52 | 35.86 | 36.14 | 6,259,478 | -0.19(-0.53%) |
Sep 25, 2012 | 36.38 | 36.63 | 36.30 | 36.33 | 5,740,564 | +0.04(+0.11%) |
Sep 24, 2012 | 36.37 | 36.47 | 36.11 | 36.29 | 6,365,331 | -0.05(-0.13%) |
Sep 21, 2012 | 36.11 | 36.57 | 36.06 | 36.34 | 10,932,807 | +0.34(+0.94%) |
Sep 20, 2012 | 35.81 | 36.06 | 35.79 | 36.00 | 6,407,514 | +0.12(+0.34%) |
Sep 19, 2012 | 35.81 | 36.12 | 35.74 | 35.88 | 6,761,507 | -0.04(-0.11%) |
Sep 18, 2012 | 35.62 | 36.04 | 35.62 | 35.91 | 5,427,619 | +0.06(+0.17%) |
Sep 17, 2012 | 35.63 | 35.94 | 35.62 | 35.85 | 9,443,917 | +0.08(+0.24%) |
Sep 14, 2012 | 35.99 | 35.99 | 35.61 | 35.77 | 8,504,256 | -0.33(-0.91%) |
Sep 13, 2012 | 35.69 | 36.18 | 35.46 | 36.10 | 7,185,446 | +0.46(+1.29%) |
Sep 12, 2012 | 35.59 | 35.88 | 35.57 | 35.64 | 5,195,273 | +0.05(+0.13%) |
Sep 11, 2012 | 35.72 | 35.75 | 35.53 | 35.59 | 5,568,365 | -0.02(-0.06%) |
Sep 10, 2012 | 35.78 | 35.87 | 35.62 | 35.62 | 6,167,281 | -0.10(-0.28%) |
Sep 07, 2012 | 35.76 | 35.88 | 35.44 | 35.72 | 12,930,911 | -0.12(-0.34%) |
Sep 06, 2012 | 35.20 | 35.88 | 35.20 | 35.84 | 11,172,089 | +0.77(+2.18%) |
Sep 05, 2012 | 35.11 | 35.49 | 35.00 | 35.07 | 14,765,836 | +0.40(+1.15%) |
Sep 04, 2012 | 34.43 | 34.77 | 34.23 | 34.67 | 9,075,531 | +0.29(+0.85%) |
Aug 31, 2012 | 34.51 | 34.67 | 34.20 | 34.38 | 8,356,131 | +0.01(+0.02%) |
Aug 30, 2012 | 34.45 | 34.45 | 34.17 | 34.38 | 6,836,905 | -0.21(-0.60%) |
Aug 29, 2012 | 34.15 | 34.65 | 33.98 | 34.58 | 10,877,482 | +0.44(+1.30%) |
Aug 27, 2012 | 33.50 | 34.44 | 33.50 | 34.14 | 19,744,778 | +0.56(+1.66%) |
Aug 24, 2012 | 34.31 | 34.46 | 33.20 | 33.58 | 62,696,848 | +1.12(+3.44%) |
Aug 23, 2012 | 32.28 | 32.52 | 32.25 | 32.46 | 5,994,651 | +0.18(+0.55%) |
Aug 22, 2012 | 32.29 | 32.45 | 32.25 | 32.29 | 6,150,527 | -0.03(-0.09%) |
Aug 21, 2012 | 32.53 | 32.53 | 32.23 | 32.32 | 5,479,781 | -0.10(-0.31%) |
Aug 20, 2012 | 32.48 | 32.48 | 32.32 | 32.42 | 5,083,977 | -0.06(-0.19%) |
Aug 17, 2012 | 32.81 | 32.81 | 32.36 | 32.48 | 5,905,672 | -0.25(-0.77%) |
Aug 16, 2012 | 32.89 | 32.94 | 32.65 | 32.73 | 4,273,150 | -0.18(-0.54%) |
Aug 15, 2012 | 32.71 | 32.94 | 32.70 | 32.91 | 6,750,796 | +0.19(+0.59%) |
Aug 14, 2012 | 32.91 | 32.94 | 32.66 | 32.71 | 4,276,841 | -0.06(-0.19%) |
Aug 13, 2012 | 32.85 | 32.91 | 32.62 | 32.78 | 5,130,804 | -0.23(-0.70%) |
Aug 10, 2012 | 32.35 | 33.07 | 32.22 | 33.01 | 15,626,979 | +0.67(+2.06%) |
Aug 09, 2012 | 32.41 | 32.51 | 32.21 | 32.34 | 6,821,900 | -0.10(-0.30%) |
Aug 08, 2012 | 32.36 | 32.55 | 32.26 | 32.44 | 7,218,788 | +0.08(+0.23%) |
Aug 07, 2012 | 32.71 | 32.94 | 31.95 | 32.36 | 15,456,437 | -0.73(-2.20%) |
Aug 06, 2012 | 33.40 | 33.41 | 33.09 | 33.09 | 5,070,795 | -0.33(-1.00%) |
Aug 03, 2012 | 33.29 | 33.46 | 33.23 | 33.42 | 7,106,972 | +0.63(+1.92%) |
Aug 02, 2012 | 33.07 | 33.26 | 32.67 | 32.79 | 8,906,056 | -0.41(-1.23%) |