Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 41.95 | 42.34 | 40.89 | 42.19 | 1,830,027 | +0.24(+0.56%) |
Oct 26, 2012 | 40.99 | 41.96 | 41.96 | 41.96 | 5,945,717 | +1.90(+4.75%) |
Oct 25, 2012 | 39.94 | 40.30 | 39.63 | 40.05 | 2,312,123 | +0.46(+1.17%) |
Oct 24, 2012 | 39.58 | 39.87 | 39.17 | 39.59 | 1,583,301 | +0.25(+0.62%) |
Oct 23, 2012 | 39.16 | 39.48 | 39.06 | 39.35 | 1,413,390 | -0.62(-1.56%) |
Oct 19, 2012 | 40.56 | 40.75 | 39.71 | 39.97 | 1,619,238 | -0.84(-2.06%) |
Oct 18, 2012 | 40.13 | 40.86 | 40.13 | 40.81 | 2,307,479 | +0.58(+1.44%) |
Oct 17, 2012 | 39.77 | 40.47 | 37.87 | 40.23 | 1,821,215 | +0.37(+0.92%) |
Oct 16, 2012 | 39.54 | 39.87 | 39.34 | 39.86 | 1,260,069 | +0.38(+0.95%) |
Oct 15, 2012 | 39.00 | 39.55 | 38.99 | 39.49 | 1,387,323 | +0.62(+1.60%) |
Oct 12, 2012 | 38.79 | 39.20 | 38.79 | 38.86 | 1,578,190 | -0.01(-0.02%) |
Oct 11, 2012 | 38.87 | 39.28 | 38.61 | 38.87 | 1,480,196 | +0.32(+0.84%) |
Oct 10, 2012 | 38.46 | 38.67 | 38.05 | 38.55 | 1,978,211 | +0.02(+0.05%) |
Oct 09, 2012 | 38.91 | 39.10 | 38.29 | 38.53 | 2,224,726 | -0.37(-0.95%) |
Oct 08, 2012 | 39.13 | 39.37 | 38.85 | 38.90 | 1,036,050 | -0.46(-1.16%) |
Oct 05, 2012 | 40.02 | 40.10 | 39.21 | 39.35 | 1,091,539 | -0.28(-0.71%) |
Oct 04, 2012 | 39.46 | 39.72 | 39.25 | 39.63 | 1,279,331 | +0.39(+1.00%) |
Oct 03, 2012 | 38.99 | 39.41 | 38.85 | 39.24 | 1,306,023 | +0.32(+0.81%) |
Oct 02, 2012 | 38.90 | 39.13 | 38.36 | 38.92 | 1,838,648 | +0.14(+0.36%) |
Oct 01, 2012 | 38.95 | 39.35 | 38.67 | 38.78 | 1,657,860 | +0.09(+0.23%) |
Sep 28, 2012 | 38.95 | 39.10 | 38.64 | 38.70 | 1,711,172 | -0.29(-0.74%) |
Sep 27, 2012 | 38.82 | 39.40 | 38.77 | 38.99 | 1,778,418 | +0.38(+0.98%) |
Sep 26, 2012 | 38.89 | 39.04 | 38.59 | 38.61 | 2,011,683 | -0.31(-0.79%) |
Sep 25, 2012 | 39.81 | 40.05 | 38.92 | 38.92 | 2,700,766 | -0.89(-2.24%) |
Sep 24, 2012 | 39.87 | 40.05 | 39.47 | 39.81 | 1,262,397 | -0.32(-0.79%) |
Sep 21, 2012 | 40.07 | 40.53 | 39.51 | 40.12 | 3,305,905 | +0.36(+0.90%) |
Sep 20, 2012 | 39.17 | 39.80 | 38.91 | 39.77 | 2,997,614 | +0.31(+0.78%) |
Sep 19, 2012 | 39.26 | 39.67 | 39.08 | 39.46 | 2,528,679 | +0.25(+0.65%) |
Sep 18, 2012 | 39.02 | 39.33 | 38.78 | 39.21 | 2,851,863 | +0.19(+0.49%) |
Sep 17, 2012 | 38.73 | 39.18 | 38.60 | 39.01 | 2,160,082 | +0.62(+1.62%) |
Sep 14, 2012 | 38.61 | 39.25 | 38.07 | 38.39 | 3,313,957 | +0.06(+0.16%) |
Sep 13, 2012 | 38.20 | 38.37 | 37.63 | 38.33 | 2,739,963 | +0.16(+0.41%) |
Sep 12, 2012 | 37.43 | 38.42 | 37.33 | 38.17 | 5,689,337 | +0.94(+2.52%) |
Sep 11, 2012 | 36.49 | 37.55 | 36.45 | 37.23 | 3,806,858 | +0.73(+1.99%) |
Sep 10, 2012 | 36.64 | 37.01 | 36.38 | 36.51 | 2,303,259 | +0.35(+0.97%) |
Sep 07, 2012 | 36.19 | 36.23 | 35.81 | 36.16 | 2,134,776 | +0.02(+0.05%) |
Sep 06, 2012 | 34.85 | 36.24 | 34.85 | 36.14 | 2,727,159 | +1.19(+3.41%) |
Sep 05, 2012 | 34.79 | 35.32 | 34.33 | 34.95 | 2,157,265 | +0.15(+0.43%) |
Sep 04, 2012 | 34.69 | 34.96 | 34.40 | 34.80 | 1,204,354 | +0.11(+0.30%) |
Aug 31, 2012 | 34.38 | 34.87 | 34.17 | 34.69 | 1,773,291 | +0.47(+1.38%) |
Aug 30, 2012 | 33.76 | 34.39 | 33.75 | 34.22 | 1,411,242 | +0.10(+0.28%) |
Aug 29, 2012 | 33.94 | 34.17 | 33.71 | 34.12 | 1,121,388 | +0.38(+1.12%) |
Aug 27, 2012 | 33.89 | 34.25 | 33.71 | 33.75 | 1,577,747 | -0.06(-0.18%) |
Aug 24, 2012 | 33.42 | 33.88 | 33.37 | 33.81 | 983,886 | +0.27(+0.81%) |
Aug 23, 2012 | 33.67 | 34.02 | 33.41 | 33.54 | 1,062,320 | -0.23(-0.67%) |
Aug 22, 2012 | 33.77 | 34.05 | 33.62 | 33.76 | 1,849,321 | -0.02(-0.05%) |
Aug 21, 2012 | 34.00 | 34.19 | 33.68 | 33.78 | 1,698,605 | -0.15(-0.44%) |
Aug 20, 2012 | 34.63 | 34.72 | 33.80 | 33.93 | 1,735,907 | -0.86(-2.47%) |
Aug 17, 2012 | 34.33 | 34.87 | 34.26 | 34.79 | 1,775,984 | +0.43(+1.25%) |
Aug 16, 2012 | 34.14 | 34.44 | 34.05 | 34.36 | 1,513,932 | +0.31(+0.90%) |
Aug 15, 2012 | 34.02 | 34.14 | 33.82 | 34.05 | 1,531,206 | +0.03(+0.10%) |
Aug 14, 2012 | 34.50 | 34.60 | 33.96 | 34.02 | 1,000,892 | -0.23(-0.66%) |
Aug 13, 2012 | 34.46 | 34.58 | 34.09 | 34.25 | 1,072,836 | -0.31(-0.91%) |
Aug 10, 2012 | 34.32 | 34.60 | 34.24 | 34.56 | 1,554,735 | +0.01(+0.03%) |
Aug 09, 2012 | 34.78 | 35.17 | 34.54 | 34.55 | 1,507,391 | -0.20(-0.58%) |
Aug 08, 2012 | 35.39 | 35.55 | 34.50 | 34.75 | 2,834,160 | -0.88(-2.47%) |
Aug 07, 2012 | 35.32 | 35.77 | 35.32 | 35.63 | 1,334,839 | +0.53(+1.52%) |
Aug 06, 2012 | 35.63 | 35.71 | 35.07 | 35.10 | 862,900 | -0.37(-1.03%) |
Aug 03, 2012 | 35.11 | 35.65 | 35.01 | 35.47 | 1,439,014 | +0.71(+2.03%) |
Aug 02, 2012 | 34.80 | 35.32 | 34.46 | 34.76 | 1,864,827 | -0.44(-1.26%) |