Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 42.13 | 42.52 | 41.93 | 42.44 | 777,131 | +0.25(+0.58%) |
Oct 26, 2012 | 42.32 | 42.19 | 42.19 | 42.19 | 697,317 | -0.20(-0.48%) |
Oct 25, 2012 | 41.45 | 42.55 | 41.40 | 42.39 | 1,840,122 | +1.29(+3.13%) |
Oct 24, 2012 | 40.63 | 41.71 | 40.57 | 41.11 | 1,306,890 | +0.67(+1.66%) |
Oct 23, 2012 | 40.07 | 40.62 | 39.66 | 40.44 | 559,361 | -0.49(-1.20%) |
Oct 19, 2012 | 41.77 | 42.00 | 40.88 | 40.93 | 555,909 | -1.02(-2.42%) |
Oct 18, 2012 | 41.80 | 42.12 | 41.56 | 41.94 | 1,553,577 | +0.11(+0.27%) |
Oct 17, 2012 | 41.51 | 42.08 | 41.48 | 41.83 | 831,723 | +0.38(+0.91%) |
Oct 16, 2012 | 40.76 | 42.05 | 40.71 | 41.45 | 1,071,354 | +0.93(+2.29%) |
Oct 15, 2012 | 40.12 | 40.55 | 39.98 | 40.53 | 299,617 | +0.52(+1.29%) |
Oct 12, 2012 | 39.49 | 40.28 | 39.49 | 40.01 | 302,001 | -0.03(-0.08%) |
Oct 11, 2012 | 40.62 | 40.76 | 39.95 | 40.04 | 551,357 | -0.30(-0.73%) |
Oct 10, 2012 | 40.45 | 40.90 | 40.22 | 40.34 | 602,400 | +0.00(+0.00%) |
Oct 09, 2012 | 40.64 | 40.80 | 40.16 | 40.34 | 514,384 | -0.43(-1.05%) |
Oct 08, 2012 | 40.86 | 41.07 | 40.60 | 40.76 | 354,567 | -0.23(-0.56%) |
Oct 05, 2012 | 40.98 | 41.40 | 40.66 | 40.99 | 718,913 | +0.30(+0.73%) |
Oct 04, 2012 | 40.50 | 40.98 | 40.30 | 40.70 | 549,351 | +0.43(+1.08%) |
Oct 03, 2012 | 40.44 | 40.52 | 39.89 | 40.26 | 556,842 | -0.10(-0.24%) |
Oct 02, 2012 | 40.05 | 40.62 | 40.05 | 40.36 | 898,577 | +0.60(+1.51%) |
Oct 01, 2012 | 40.03 | 40.07 | 39.00 | 39.76 | 1,527,195 | -0.21(-0.53%) |
Sep 28, 2012 | 39.70 | 40.25 | 39.38 | 39.98 | 990,412 | +0.16(+0.39%) |
Sep 27, 2012 | 39.80 | 39.94 | 39.39 | 39.82 | 1,032,592 | +0.15(+0.37%) |
Sep 26, 2012 | 40.04 | 40.08 | 39.21 | 39.67 | 616,365 | -0.39(-0.98%) |
Sep 25, 2012 | 41.06 | 41.06 | 40.05 | 40.07 | 773,625 | -0.71(-1.73%) |
Sep 24, 2012 | 40.83 | 41.18 | 40.58 | 40.77 | 435,633 | -0.22(-0.54%) |
Sep 21, 2012 | 41.79 | 41.94 | 40.90 | 40.99 | 1,322,712 | -0.48(-1.15%) |
Sep 20, 2012 | 41.12 | 41.54 | 40.85 | 41.47 | 398,047 | +0.11(+0.26%) |
Sep 19, 2012 | 41.11 | 41.53 | 41.04 | 41.36 | 295,266 | +0.34(+0.82%) |
Sep 18, 2012 | 41.57 | 41.60 | 40.96 | 41.03 | 442,871 | -0.54(-1.30%) |
Sep 17, 2012 | 41.66 | 41.84 | 41.47 | 41.57 | 743,707 | -0.12(-0.30%) |
Sep 14, 2012 | 41.35 | 42.11 | 41.27 | 41.69 | 750,236 | +0.72(+1.76%) |
Sep 13, 2012 | 40.26 | 41.26 | 40.19 | 40.97 | 1,226,560 | +1.37(+3.46%) |
Sep 12, 2012 | 39.38 | 39.86 | 39.16 | 39.60 | 565,383 | +0.30(+0.77%) |
Sep 11, 2012 | 38.86 | 39.70 | 38.74 | 39.30 | 997,972 | +0.29(+0.74%) |
Sep 10, 2012 | 39.02 | 39.39 | 38.87 | 39.01 | 538,768 | +0.02(+0.06%) |
Sep 07, 2012 | 38.98 | 39.21 | 38.78 | 38.98 | 479,192 | +0.31(+0.81%) |
Sep 06, 2012 | 37.90 | 38.72 | 37.86 | 38.67 | 464,705 | +0.86(+2.28%) |
Sep 05, 2012 | 37.75 | 38.05 | 37.30 | 37.81 | 1,024,617 | -0.05(-0.13%) |
Sep 04, 2012 | 37.62 | 38.07 | 37.30 | 37.86 | 451,426 | +0.26(+0.70%) |
Aug 31, 2012 | 37.30 | 37.74 | 36.91 | 37.60 | 788,056 | +0.53(+1.44%) |
Aug 30, 2012 | 37.36 | 37.58 | 36.73 | 37.07 | 552,845 | -0.57(-1.50%) |
Aug 29, 2012 | 37.63 | 37.73 | 37.47 | 37.63 | 531,039 | +0.00(+0.00%) |
Aug 27, 2012 | 38.47 | 38.47 | 37.58 | 37.63 | 702,975 | -0.52(-1.38%) |
Aug 24, 2012 | 38.26 | 38.31 | 37.55 | 38.16 | 1,066,152 | -0.28(-0.73%) |
Aug 23, 2012 | 39.36 | 39.69 | 38.11 | 38.43 | 1,516,930 | -0.51(-1.31%) |
Aug 22, 2012 | 39.69 | 39.76 | 38.73 | 38.94 | 879,606 | -0.74(-1.86%) |
Aug 21, 2012 | 39.91 | 40.17 | 39.39 | 39.68 | 720,995 | -0.23(-0.58%) |
Aug 20, 2012 | 38.57 | 40.00 | 38.57 | 39.91 | 754,050 | +0.97(+2.48%) |
Aug 17, 2012 | 38.53 | 39.00 | 38.51 | 38.94 | 392,484 | +0.36(+0.94%) |
Aug 16, 2012 | 38.25 | 38.73 | 37.98 | 38.58 | 641,657 | +0.48(+1.27%) |
Aug 15, 2012 | 38.35 | 38.52 | 38.06 | 38.10 | 697,923 | -0.40(-1.04%) |
Aug 14, 2012 | 38.48 | 38.81 | 38.30 | 38.50 | 713,454 | +0.30(+0.77%) |
Aug 13, 2012 | 38.19 | 38.28 | 37.79 | 38.21 | 397,818 | +0.02(+0.06%) |
Aug 10, 2012 | 38.26 | 38.40 | 37.96 | 38.18 | 490,901 | -0.26(-0.68%) |
Aug 09, 2012 | 37.83 | 38.64 | 37.78 | 38.44 | 544,984 | +0.50(+1.32%) |
Aug 08, 2012 | 36.91 | 38.07 | 36.75 | 37.94 | 494,700 | +0.94(+2.55%) |
Aug 07, 2012 | 36.30 | 37.16 | 36.30 | 37.00 | 287,907 | +0.80(+2.22%) |
Aug 06, 2012 | 35.87 | 36.46 | 35.87 | 36.20 | 281,083 | +0.47(+1.31%) |
Aug 03, 2012 | 35.33 | 36.07 | 35.25 | 35.73 | 383,931 | +0.80(+2.30%) |
Aug 02, 2012 | 34.78 | 35.21 | 34.43 | 34.93 | 696,451 | -0.25(-0.72%) |