Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 41.72 | 42.23 | 41.71 | 42.15 | 5,059,848 | +0.37(+0.89%) |
Oct 26, 2012 | 41.55 | 41.78 | 41.78 | 41.78 | 4,045,504 | +0.23(+0.56%) |
Oct 25, 2012 | 41.42 | 41.55 | 41.15 | 41.55 | 3,631,448 | +0.28(+0.67%) |
Oct 24, 2012 | 41.72 | 41.79 | 41.23 | 41.27 | 3,864,214 | -0.43(-1.03%) |
Oct 23, 2012 | 41.94 | 42.12 | 41.67 | 41.70 | 4,333,427 | -0.33(-0.79%) |
Oct 19, 2012 | 42.09 | 42.28 | 41.76 | 42.03 | 5,045,828 | -0.06(-0.14%) |
Oct 18, 2012 | 41.89 | 42.12 | 41.84 | 42.09 | 3,683,893 | +0.21(+0.51%) |
Oct 17, 2012 | 41.53 | 42.08 | 41.47 | 41.88 | 3,777,692 | +0.46(+1.10%) |
Oct 16, 2012 | 41.58 | 41.62 | 41.15 | 41.42 | 4,173,826 | +0.00(+0.00%) |
Oct 15, 2012 | 41.14 | 41.46 | 40.99 | 41.42 | 3,224,644 | +0.26(+0.62%) |
Oct 12, 2012 | 41.44 | 41.55 | 41.08 | 41.17 | 3,496,366 | -0.21(-0.50%) |
Oct 11, 2012 | 41.72 | 41.75 | 41.32 | 41.37 | 3,346,294 | -0.19(-0.46%) |
Oct 10, 2012 | 41.89 | 41.90 | 41.52 | 41.56 | 3,211,616 | -0.33(-0.78%) |
Oct 09, 2012 | 41.79 | 41.98 | 41.63 | 41.89 | 3,687,086 | +0.04(+0.09%) |
Oct 08, 2012 | 41.67 | 41.94 | 41.53 | 41.85 | 2,341,102 | +0.16(+0.38%) |
Oct 05, 2012 | 42.03 | 42.08 | 41.66 | 41.69 | 3,150,976 | -0.26(-0.63%) |
Oct 04, 2012 | 41.67 | 41.99 | 41.62 | 41.96 | 4,846,524 | +0.39(+0.94%) |
Oct 03, 2012 | 41.55 | 41.71 | 41.37 | 41.56 | 4,601,250 | +0.01(+0.03%) |
Oct 02, 2012 | 41.44 | 41.75 | 41.41 | 41.55 | 4,518,091 | +0.24(+0.59%) |
Oct 01, 2012 | 41.71 | 41.81 | 41.29 | 41.31 | 6,659,144 | -0.26(-0.63%) |
Sep 28, 2012 | 41.08 | 41.61 | 41.03 | 41.57 | 6,315,509 | +0.47(+1.14%) |
Sep 27, 2012 | 41.33 | 41.36 | 41.07 | 41.10 | 3,021,466 | -0.17(-0.42%) |
Sep 26, 2012 | 41.37 | 41.64 | 41.25 | 41.28 | 4,376,649 | -0.01(-0.02%) |
Sep 25, 2012 | 41.47 | 41.65 | 41.27 | 41.28 | 4,987,235 | -0.20(-0.48%) |
Sep 24, 2012 | 41.14 | 41.54 | 41.10 | 41.48 | 5,700,448 | +0.37(+0.89%) |
Sep 21, 2012 | 41.10 | 41.15 | 40.85 | 41.12 | 10,442,871 | +0.10(+0.23%) |
Sep 20, 2012 | 40.60 | 41.15 | 40.60 | 41.02 | 5,522,461 | +0.32(+0.79%) |
Sep 19, 2012 | 40.58 | 40.81 | 40.53 | 40.70 | 6,755,150 | +0.17(+0.43%) |
Sep 18, 2012 | 41.10 | 41.22 | 40.44 | 40.53 | 8,788,995 | -0.63(-1.53%) |
Sep 17, 2012 | 41.26 | 41.49 | 41.09 | 41.15 | 10,371,564 | -0.03(-0.08%) |
Sep 14, 2012 | 41.66 | 41.71 | 41.07 | 41.19 | 6,095,995 | -0.30(-0.73%) |
Sep 13, 2012 | 41.09 | 41.50 | 40.98 | 41.49 | 6,723,621 | +0.39(+0.95%) |
Sep 12, 2012 | 41.38 | 41.46 | 41.08 | 41.10 | 5,268,397 | -0.26(-0.64%) |
Sep 11, 2012 | 41.59 | 41.66 | 41.36 | 41.36 | 3,268,763 | -0.24(-0.57%) |
Sep 10, 2012 | 41.56 | 41.69 | 41.40 | 41.60 | 4,188,424 | +0.07(+0.17%) |
Sep 07, 2012 | 41.71 | 41.84 | 41.39 | 41.53 | 3,911,352 | -0.18(-0.43%) |
Sep 06, 2012 | 41.45 | 41.71 | 41.33 | 41.71 | 5,141,612 | +0.34(+0.82%) |
Sep 05, 2012 | 41.56 | 41.65 | 41.32 | 41.37 | 4,634,927 | -0.22(-0.52%) |
Sep 04, 2012 | 41.51 | 41.69 | 41.38 | 41.58 | 4,196,229 | +0.02(+0.05%) |
Aug 31, 2012 | 41.80 | 41.80 | 41.44 | 41.56 | 5,498,912 | -0.02(-0.05%) |
Aug 30, 2012 | 41.84 | 41.85 | 41.55 | 41.58 | 4,379,085 | -0.32(-0.77%) |
Aug 29, 2012 | 41.87 | 42.04 | 41.61 | 41.90 | 4,975,244 | -0.13(-0.31%) |
Aug 27, 2012 | 42.01 | 42.15 | 41.86 | 42.03 | 3,711,488 | +0.03(+0.06%) |
Aug 24, 2012 | 41.86 | 42.07 | 41.76 | 42.01 | 4,055,884 | +0.15(+0.35%) |
Aug 23, 2012 | 42.34 | 42.43 | 41.81 | 41.86 | 4,226,123 | -0.49(-1.15%) |
Aug 22, 2012 | 42.23 | 42.44 | 42.22 | 42.35 | 6,707,785 | -0.04(-0.09%) |
Aug 21, 2012 | 42.58 | 42.64 | 42.24 | 42.39 | 7,905,810 | -0.24(-0.57%) |
Aug 20, 2012 | 42.50 | 42.64 | 42.39 | 42.63 | 4,380,087 | -0.03(-0.08%) |
Aug 17, 2012 | 42.84 | 42.92 | 42.55 | 42.66 | 5,947,488 | -0.13(-0.30%) |
Aug 16, 2012 | 42.73 | 42.98 | 42.68 | 42.79 | 4,983,096 | -0.05(-0.12%) |
Aug 15, 2012 | 43.26 | 43.28 | 42.83 | 42.84 | 6,685,198 | -0.92(-2.10%) |
Aug 14, 2012 | 43.86 | 43.89 | 43.56 | 43.76 | 11,461,233 | -0.01(-0.03%) |
Aug 13, 2012 | 43.48 | 43.77 | 43.37 | 43.77 | 6,697,190 | +0.24(+0.55%) |
Aug 10, 2012 | 43.64 | 43.66 | 43.23 | 43.53 | 8,029,345 | -0.15(-0.35%) |
Aug 09, 2012 | 43.62 | 43.76 | 43.44 | 43.69 | 5,144,637 | +0.03(+0.07%) |
Aug 08, 2012 | 43.70 | 43.74 | 43.39 | 43.66 | 5,763,549 | -0.01(-0.01%) |
Aug 07, 2012 | 43.88 | 43.89 | 43.49 | 43.66 | 7,857,703 | -0.10(-0.23%) |
Aug 06, 2012 | 44.03 | 44.23 | 43.69 | 43.77 | 5,343,496 | -0.25(-0.57%) |
Aug 03, 2012 | 43.61 | 44.11 | 43.53 | 44.02 | 17,572,188 | +0.73(+1.69%) |
Aug 02, 2012 | 43.18 | 43.36 | 42.73 | 43.28 | 6,537,874 | -0.04(-0.09%) |