Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 38.55 | 39.09 | 38.39 | 38.58 | 640,673 | +0.02(+0.06%) |
Oct 26, 2012 | 38.62 | 38.55 | 38.55 | 38.55 | 853,874 | -0.02(-0.06%) |
Oct 25, 2012 | 38.63 | 38.83 | 38.21 | 38.58 | 563,083 | -0.06(-0.16%) |
Oct 24, 2012 | 39.51 | 39.73 | 38.50 | 38.64 | 451,574 | -0.57(-1.45%) |
Oct 23, 2012 | 39.10 | 39.38 | 38.17 | 39.21 | 1,049,564 | +0.12(+0.30%) |
Oct 19, 2012 | 39.51 | 39.61 | 38.86 | 39.09 | 415,148 | -0.68(-1.71%) |
Oct 18, 2012 | 39.54 | 39.77 | 39.31 | 39.77 | 539,046 | +0.25(+0.64%) |
Oct 17, 2012 | 39.67 | 39.72 | 39.35 | 39.51 | 505,299 | -0.09(-0.24%) |
Oct 16, 2012 | 39.45 | 39.73 | 39.45 | 39.61 | 280,812 | +0.38(+0.96%) |
Oct 15, 2012 | 39.26 | 39.48 | 38.86 | 39.23 | 520,065 | -0.15(-0.37%) |
Oct 12, 2012 | 39.29 | 39.58 | 38.99 | 39.38 | 312,082 | +0.17(+0.44%) |
Oct 11, 2012 | 39.16 | 39.49 | 39.10 | 39.20 | 358,304 | +0.16(+0.40%) |
Oct 10, 2012 | 39.43 | 39.50 | 38.94 | 39.05 | 294,554 | -0.38(-0.96%) |
Oct 09, 2012 | 39.90 | 40.01 | 39.40 | 39.43 | 270,804 | -0.48(-1.20%) |
Oct 08, 2012 | 39.75 | 40.26 | 39.48 | 39.91 | 882,131 | +0.02(+0.06%) |
Oct 05, 2012 | 40.13 | 40.62 | 39.76 | 39.88 | 615,887 | -0.11(-0.28%) |
Oct 04, 2012 | 39.41 | 40.02 | 39.30 | 40.00 | 792,090 | +0.80(+2.04%) |
Oct 03, 2012 | 38.36 | 39.59 | 38.36 | 39.19 | 1,330,022 | +0.86(+2.25%) |
Oct 02, 2012 | 37.40 | 38.35 | 37.40 | 38.33 | 849,539 | +1.11(+2.97%) |
Oct 01, 2012 | 37.95 | 38.13 | 36.97 | 37.23 | 859,241 | -0.59(-1.57%) |
Sep 28, 2012 | 37.38 | 37.89 | 36.86 | 37.82 | 577,375 | +0.33(+0.87%) |
Sep 27, 2012 | 37.11 | 37.63 | 36.91 | 37.49 | 359,794 | +0.48(+1.30%) |
Sep 26, 2012 | 37.15 | 37.26 | 36.42 | 37.01 | 522,557 | -0.12(-0.32%) |
Sep 25, 2012 | 38.56 | 38.56 | 37.12 | 37.13 | 527,249 | -1.34(-3.49%) |
Sep 24, 2012 | 37.50 | 38.58 | 37.40 | 38.47 | 657,321 | +0.82(+2.18%) |
Sep 21, 2012 | 38.26 | 38.26 | 37.63 | 37.65 | 621,139 | -0.27(-0.71%) |
Sep 20, 2012 | 38.16 | 38.28 | 37.60 | 37.92 | 458,245 | -0.60(-1.55%) |
Sep 19, 2012 | 38.13 | 38.68 | 37.82 | 38.52 | 285,158 | +0.40(+1.05%) |
Sep 18, 2012 | 38.29 | 38.29 | 37.67 | 38.12 | 416,999 | -0.22(-0.58%) |
Sep 17, 2012 | 38.93 | 38.93 | 38.34 | 38.34 | 263,289 | -0.64(-1.63%) |
Sep 14, 2012 | 38.81 | 39.18 | 38.74 | 38.98 | 424,077 | +0.32(+0.84%) |
Sep 13, 2012 | 38.98 | 38.98 | 37.97 | 38.65 | 586,956 | -0.39(-0.99%) |
Sep 12, 2012 | 38.42 | 39.09 | 38.42 | 39.04 | 369,399 | +0.72(+1.88%) |
Sep 11, 2012 | 38.39 | 38.61 | 38.29 | 38.32 | 581,205 | -0.07(-0.18%) |
Sep 10, 2012 | 38.54 | 38.76 | 38.21 | 38.39 | 333,106 | -0.15(-0.38%) |
Sep 07, 2012 | 37.98 | 38.68 | 37.98 | 38.53 | 567,773 | +0.72(+1.91%) |
Sep 06, 2012 | 37.12 | 37.98 | 37.12 | 37.81 | 583,269 | +0.75(+2.02%) |
Sep 05, 2012 | 37.33 | 37.74 | 36.91 | 37.07 | 753,228 | +0.13(+0.36%) |
Sep 04, 2012 | 36.81 | 37.17 | 36.35 | 36.93 | 848,299 | +0.13(+0.35%) |
Aug 31, 2012 | 37.10 | 37.10 | 36.33 | 36.81 | 495,274 | +0.03(+0.09%) |
Aug 30, 2012 | 36.65 | 36.90 | 36.17 | 36.77 | 352,007 | -0.12(-0.33%) |
Aug 29, 2012 | 37.00 | 37.02 | 36.70 | 36.90 | 350,742 | -0.15(-0.39%) |
Aug 27, 2012 | 37.81 | 37.82 | 37.00 | 37.04 | 597,096 | -0.65(-1.74%) |
Aug 24, 2012 | 37.67 | 38.10 | 37.51 | 37.70 | 372,403 | -0.08(-0.21%) |
Aug 23, 2012 | 38.08 | 38.19 | 37.66 | 37.78 | 375,413 | -0.41(-1.06%) |
Aug 22, 2012 | 38.25 | 38.27 | 37.75 | 38.18 | 637,244 | -0.23(-0.59%) |
Aug 21, 2012 | 37.83 | 38.41 | 37.82 | 38.41 | 447,674 | +0.64(+1.70%) |
Aug 20, 2012 | 38.05 | 38.08 | 37.47 | 37.77 | 362,767 | -0.28(-0.74%) |
Aug 17, 2012 | 38.11 | 38.32 | 37.87 | 38.05 | 400,985 | -0.09(-0.25%) |
Aug 16, 2012 | 37.58 | 38.22 | 37.49 | 38.14 | 366,796 | +0.65(+1.72%) |
Aug 15, 2012 | 37.33 | 37.62 | 37.22 | 37.50 | 297,665 | +0.08(+0.23%) |
Aug 14, 2012 | 37.24 | 37.54 | 37.00 | 37.41 | 433,923 | +0.26(+0.71%) |
Aug 13, 2012 | 37.42 | 37.51 | 36.74 | 37.15 | 303,375 | -0.30(-0.80%) |
Aug 10, 2012 | 36.82 | 37.51 | 36.61 | 37.45 | 489,570 | +0.64(+1.74%) |
Aug 09, 2012 | 36.78 | 36.93 | 36.55 | 36.81 | 489,706 | -0.01(-0.04%) |
Aug 08, 2012 | 37.26 | 37.26 | 36.53 | 36.83 | 599,641 | -0.49(-1.32%) |
Aug 07, 2012 | 36.99 | 37.57 | 36.77 | 37.32 | 412,409 | +0.60(+1.64%) |
Aug 06, 2012 | 37.09 | 37.10 | 36.53 | 36.72 | 543,758 | -0.18(-0.48%) |
Aug 03, 2012 | 37.08 | 37.13 | 36.75 | 36.90 | 934,724 | +0.49(+1.36%) |
Aug 02, 2012 | 36.30 | 36.65 | 36.09 | 36.40 | 848,608 | -0.11(-0.31%) |