Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 39.06 | 39.06 | 38.44 | 38.74 | 35,901 | -0.15(-0.37%) |
Oct 26, 2012 | 39.47 | 38.89 | 38.89 | 38.89 | 207,728 | -0.57(-1.45%) |
Oct 25, 2012 | 39.74 | 39.74 | 39.04 | 39.46 | 82,165 | +0.21(+0.53%) |
Oct 24, 2012 | 39.45 | 40.12 | 38.93 | 39.25 | 259,634 | +0.41(+1.04%) |
Oct 23, 2012 | 39.06 | 39.06 | 38.05 | 38.85 | 175,466 | -0.48(-1.22%) |
Oct 19, 2012 | 39.17 | 39.52 | 38.80 | 39.33 | 139,861 | -0.13(-0.33%) |
Oct 18, 2012 | 39.39 | 39.90 | 39.10 | 39.46 | 85,491 | -0.06(-0.15%) |
Oct 17, 2012 | 38.89 | 40.36 | 38.24 | 39.52 | 68,576 | +0.72(+1.85%) |
Oct 16, 2012 | 38.43 | 38.90 | 38.28 | 38.80 | 48,907 | +0.71(+1.87%) |
Oct 15, 2012 | 38.07 | 38.38 | 37.53 | 38.09 | 62,873 | +0.08(+0.22%) |
Oct 12, 2012 | 38.31 | 38.52 | 37.84 | 38.01 | 37,307 | -0.34(-0.88%) |
Oct 11, 2012 | 38.78 | 38.81 | 38.16 | 38.35 | 68,950 | -0.11(-0.28%) |
Oct 10, 2012 | 39.08 | 39.08 | 38.11 | 38.45 | 161,401 | -0.54(-1.39%) |
Oct 09, 2012 | 39.18 | 39.48 | 38.67 | 38.99 | 59,006 | -0.26(-0.66%) |
Oct 08, 2012 | 38.99 | 39.46 | 38.61 | 39.25 | 82,154 | -0.05(-0.12%) |
Oct 05, 2012 | 40.35 | 40.52 | 39.06 | 39.30 | 82,466 | -0.76(-1.89%) |
Oct 04, 2012 | 40.33 | 40.33 | 39.52 | 40.06 | 61,968 | -0.08(-0.19%) |
Oct 03, 2012 | 40.69 | 40.69 | 39.52 | 40.13 | 155,812 | -0.54(-1.33%) |
Oct 02, 2012 | 41.56 | 41.57 | 40.18 | 40.68 | 120,638 | -0.70(-1.70%) |
Oct 01, 2012 | 40.36 | 41.82 | 40.27 | 41.38 | 65,157 | +1.51(+3.80%) |
Sep 28, 2012 | 40.23 | 40.75 | 39.86 | 39.87 | 55,046 | -0.64(-1.59%) |
Sep 27, 2012 | 41.05 | 41.05 | 40.10 | 40.51 | 105,360 | -0.14(-0.34%) |
Sep 26, 2012 | 40.81 | 41.29 | 40.02 | 40.65 | 97,518 | +0.25(+0.62%) |
Sep 25, 2012 | 41.81 | 42.04 | 40.29 | 40.39 | 66,670 | -1.26(-3.03%) |
Sep 24, 2012 | 40.88 | 42.01 | 40.33 | 41.66 | 65,302 | +0.27(+0.65%) |
Sep 21, 2012 | 42.06 | 42.11 | 41.13 | 41.39 | 232,075 | -0.05(-0.11%) |
Sep 20, 2012 | 40.88 | 41.88 | 40.27 | 41.43 | 59,847 | -0.21(-0.51%) |
Sep 19, 2012 | 41.96 | 41.96 | 41.30 | 41.65 | 57,457 | -0.21(-0.49%) |
Sep 18, 2012 | 42.09 | 42.35 | 41.46 | 41.85 | 131,820 | -0.50(-1.17%) |
Sep 17, 2012 | 43.76 | 43.76 | 42.17 | 42.35 | 113,874 | -1.61(-3.65%) |
Sep 14, 2012 | 43.53 | 44.35 | 43.04 | 43.96 | 126,064 | +0.90(+2.10%) |
Sep 13, 2012 | 41.40 | 44.06 | 41.21 | 43.05 | 159,795 | +1.60(+3.85%) |
Sep 12, 2012 | 41.52 | 41.72 | 40.63 | 41.46 | 99,784 | +0.38(+0.93%) |
Sep 11, 2012 | 40.50 | 41.43 | 40.39 | 41.07 | 112,609 | +0.50(+1.24%) |
Sep 10, 2012 | 39.08 | 40.76 | 39.08 | 40.57 | 167,908 | +1.38(+3.53%) |
Sep 07, 2012 | 37.10 | 39.47 | 36.48 | 39.19 | 68,049 | +2.42(+6.59%) |
Sep 06, 2012 | 36.07 | 36.95 | 35.73 | 36.76 | 190,199 | +1.02(+2.84%) |
Sep 05, 2012 | 36.27 | 36.43 | 35.63 | 35.75 | 98,858 | -0.80(-2.20%) |
Sep 04, 2012 | 37.27 | 37.29 | 36.05 | 36.55 | 134,942 | -0.72(-1.93%) |
Aug 31, 2012 | 37.22 | 37.51 | 36.72 | 37.27 | 65,532 | +0.51(+1.39%) |
Aug 30, 2012 | 36.70 | 36.89 | 35.98 | 36.76 | 72,502 | -0.26(-0.70%) |
Aug 29, 2012 | 37.29 | 37.41 | 36.38 | 37.02 | 74,241 | -1.36(-3.55%) |
Aug 27, 2012 | 39.19 | 39.53 | 38.23 | 38.38 | 98,040 | -0.71(-1.81%) |
Aug 24, 2012 | 39.12 | 39.53 | 38.43 | 39.09 | 86,779 | +0.01(+0.02%) |
Aug 23, 2012 | 39.34 | 39.38 | 38.58 | 39.08 | 123,768 | -0.27(-0.68%) |
Aug 22, 2012 | 39.03 | 39.66 | 39.03 | 39.34 | 152,585 | -0.05(-0.12%) |
Aug 21, 2012 | 38.73 | 40.03 | 38.41 | 39.39 | 93,775 | +0.96(+2.50%) |
Aug 20, 2012 | 39.06 | 39.27 | 38.16 | 38.43 | 126,681 | -0.62(-1.58%) |
Aug 17, 2012 | 37.37 | 39.24 | 37.29 | 39.05 | 145,173 | +1.76(+4.71%) |
Aug 16, 2012 | 36.19 | 37.68 | 35.33 | 37.29 | 113,283 | +1.09(+3.01%) |
Aug 15, 2012 | 35.20 | 36.20 | 34.90 | 36.20 | 72,804 | +0.83(+2.35%) |
Aug 14, 2012 | 35.35 | 35.49 | 34.64 | 35.37 | 125,055 | +0.17(+0.50%) |
Aug 13, 2012 | 35.64 | 36.10 | 34.63 | 35.20 | 114,399 | -0.44(-1.24%) |
Aug 10, 2012 | 35.61 | 35.82 | 34.83 | 35.64 | 72,810 | +0.02(+0.06%) |
Aug 09, 2012 | 35.36 | 36.00 | 34.88 | 35.61 | 87,299 | +0.30(+0.84%) |
Aug 08, 2012 | 34.82 | 36.08 | 34.69 | 35.32 | 127,265 | +0.49(+1.40%) |
Aug 07, 2012 | 35.30 | 35.42 | 34.77 | 34.83 | 143,666 | -0.20(-0.56%) |
Aug 06, 2012 | 35.76 | 35.76 | 34.89 | 35.03 | 221,014 | -0.68(-1.90%) |
Aug 03, 2012 | 35.16 | 36.97 | 34.28 | 35.71 | 203,093 | -1.03(-2.80%) |
Aug 02, 2012 | 36.10 | 37.67 | 36.02 | 36.73 | 80,022 | +0.10(+0.27%) |