Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 40.96 | 40.98 | 40.34 | 40.65 | 3,673,419 | +0.12(+0.30%) |
Oct 26, 2012 | 40.55 | 40.53 | 40.53 | 40.53 | 3,700,053 | -0.17(-0.41%) |
Oct 25, 2012 | 40.74 | 41.09 | 40.49 | 40.70 | 4,349,304 | +0.15(+0.37%) |
Oct 24, 2012 | 40.83 | 41.00 | 40.40 | 40.55 | 4,756,451 | -0.05(-0.11%) |
Oct 23, 2012 | 40.40 | 40.72 | 40.01 | 40.59 | 5,332,057 | -0.05(-0.11%) |
Oct 19, 2012 | 41.42 | 41.56 | 40.47 | 40.64 | 7,739,156 | -1.16(-2.77%) |
Oct 18, 2012 | 41.37 | 41.83 | 41.34 | 41.80 | 6,023,463 | +0.43(+1.04%) |
Oct 17, 2012 | 41.34 | 41.75 | 41.14 | 41.37 | 4,653,590 | +0.23(+0.56%) |
Oct 16, 2012 | 41.21 | 41.49 | 40.60 | 41.14 | 5,859,255 | +0.08(+0.18%) |
Oct 15, 2012 | 40.43 | 41.27 | 40.37 | 41.06 | 7,014,313 | +0.79(+1.97%) |
Oct 12, 2012 | 40.43 | 40.54 | 40.06 | 40.27 | 5,053,185 | -0.28(-0.69%) |
Oct 11, 2012 | 41.32 | 41.49 | 40.14 | 40.55 | 12,099,645 | -0.61(-1.49%) |
Oct 10, 2012 | 40.69 | 41.75 | 40.10 | 41.16 | 32,648,446 | +3.06(+8.04%) |
Oct 09, 2012 | 38.54 | 39.40 | 38.07 | 38.10 | 9,882,077 | -0.52(-1.34%) |
Oct 08, 2012 | 38.14 | 38.71 | 38.03 | 38.62 | 5,780,433 | +0.54(+1.42%) |
Oct 05, 2012 | 38.59 | 38.74 | 37.86 | 38.07 | 6,456,475 | -0.27(-0.71%) |
Oct 04, 2012 | 38.51 | 38.59 | 38.15 | 38.35 | 3,797,069 | +0.03(+0.08%) |
Oct 03, 2012 | 38.48 | 38.64 | 38.08 | 38.32 | 3,452,989 | -0.02(-0.05%) |
Oct 02, 2012 | 38.93 | 39.23 | 37.97 | 38.33 | 6,511,224 | -0.56(-1.44%) |
Oct 01, 2012 | 38.54 | 39.14 | 38.50 | 38.89 | 6,169,179 | +0.62(+1.63%) |
Sep 28, 2012 | 37.89 | 38.55 | 37.23 | 38.27 | 7,981,861 | -0.74(-1.91%) |
Sep 27, 2012 | 38.66 | 39.30 | 38.51 | 39.01 | 5,971,054 | +0.63(+1.64%) |
Sep 26, 2012 | 38.54 | 38.68 | 38.06 | 38.39 | 4,389,299 | -0.10(-0.27%) |
Sep 25, 2012 | 39.61 | 39.74 | 38.49 | 38.49 | 5,558,527 | -0.88(-2.23%) |
Sep 24, 2012 | 39.20 | 39.46 | 39.08 | 39.37 | 3,101,515 | -0.16(-0.41%) |
Sep 21, 2012 | 39.76 | 39.93 | 39.51 | 39.53 | 6,434,171 | +0.19(+0.48%) |
Sep 20, 2012 | 39.12 | 39.34 | 38.88 | 39.34 | 4,946,304 | +0.21(+0.53%) |
Sep 19, 2012 | 38.44 | 39.25 | 38.44 | 39.13 | 5,342,662 | +0.59(+1.53%) |
Sep 18, 2012 | 38.39 | 38.58 | 38.27 | 38.54 | 4,960,895 | +0.16(+0.41%) |
Sep 17, 2012 | 38.42 | 38.54 | 38.22 | 38.39 | 8,130,462 | -0.01(-0.03%) |
Sep 14, 2012 | 38.89 | 39.05 | 38.26 | 38.40 | 7,860,922 | -0.38(-0.97%) |
Sep 13, 2012 | 38.56 | 38.92 | 38.11 | 38.77 | 3,946,710 | +0.24(+0.63%) |
Sep 12, 2012 | 38.61 | 38.78 | 37.94 | 38.53 | 6,830,309 | -0.03(-0.09%) |
Sep 11, 2012 | 38.47 | 39.21 | 38.33 | 38.56 | 8,210,307 | +0.42(+1.09%) |
Sep 10, 2012 | 37.94 | 38.45 | 37.89 | 38.15 | 6,716,860 | +0.22(+0.58%) |
Sep 07, 2012 | 37.11 | 37.93 | 37.01 | 37.93 | 6,734,876 | +0.96(+2.61%) |
Sep 06, 2012 | 36.79 | 37.53 | 36.71 | 36.97 | 6,753,410 | +0.43(+1.17%) |
Sep 05, 2012 | 36.30 | 36.71 | 36.23 | 36.54 | 4,351,128 | +0.21(+0.57%) |
Sep 04, 2012 | 36.62 | 36.74 | 36.20 | 36.33 | 4,433,699 | -0.43(-1.16%) |
Aug 31, 2012 | 36.85 | 36.92 | 36.49 | 36.76 | 4,211,886 | +0.21(+0.57%) |
Aug 30, 2012 | 36.75 | 36.91 | 36.52 | 36.55 | 3,372,060 | -0.31(-0.85%) |
Aug 29, 2012 | 36.78 | 37.13 | 36.77 | 36.86 | 3,097,213 | -0.01(-0.03%) |
Aug 27, 2012 | 37.05 | 37.23 | 36.60 | 36.87 | 5,706,316 | -0.06(-0.17%) |
Aug 24, 2012 | 37.05 | 37.06 | 36.29 | 36.94 | 7,151,381 | -0.37(-0.99%) |
Aug 23, 2012 | 37.64 | 37.72 | 37.09 | 37.31 | 4,983,117 | -0.36(-0.95%) |
Aug 22, 2012 | 37.73 | 37.96 | 37.61 | 37.66 | 4,335,011 | -0.18(-0.47%) |
Aug 21, 2012 | 37.54 | 37.97 | 37.54 | 37.84 | 7,023,852 | +0.24(+0.64%) |
Aug 20, 2012 | 38.21 | 38.27 | 37.56 | 37.60 | 4,966,873 | -0.53(-1.39%) |
Aug 17, 2012 | 38.31 | 38.52 | 38.06 | 38.13 | 6,241,045 | -0.02(-0.05%) |
Aug 16, 2012 | 38.22 | 38.50 | 37.96 | 38.15 | 4,999,852 | +0.13(+0.35%) |
Aug 15, 2012 | 38.24 | 38.29 | 37.83 | 38.02 | 7,204,837 | -0.20(-0.53%) |
Aug 14, 2012 | 38.72 | 38.78 | 37.76 | 38.22 | 9,234,953 | -0.42(-1.08%) |
Aug 13, 2012 | 38.53 | 38.70 | 38.43 | 38.63 | 3,368,884 | +0.08(+0.21%) |
Aug 10, 2012 | 38.32 | 38.56 | 38.22 | 38.55 | 2,780,074 | +0.13(+0.33%) |
Aug 09, 2012 | 38.43 | 38.61 | 38.33 | 38.43 | 4,323,607 | +0.02(+0.05%) |
Aug 08, 2012 | 38.30 | 38.56 | 38.07 | 38.41 | 5,553,368 | -0.31(-0.79%) |
Aug 07, 2012 | 39.04 | 39.33 | 38.71 | 38.72 | 4,829,124 | -0.12(-0.31%) |
Aug 06, 2012 | 38.97 | 39.23 | 38.80 | 38.84 | 4,145,166 | -0.12(-0.31%) |
Aug 03, 2012 | 38.59 | 39.61 | 38.37 | 38.96 | 8,177,734 | +1.08(+2.85%) |
Aug 02, 2012 | 37.12 | 37.91 | 37.01 | 37.88 | 7,124,475 | +0.63(+1.70%) |