Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 38.75 | 39.90 | 38.58 | 38.59 | 991,957 | +0.16(+0.42%) |
Oct 26, 2012 | 38.87 | 38.43 | 38.43 | 38.43 | 567,000 | -0.45(-1.16%) |
Oct 25, 2012 | 39.04 | 39.29 | 38.28 | 38.88 | 626,047 | +0.18(+0.47%) |
Oct 24, 2012 | 39.17 | 39.29 | 38.60 | 38.70 | 460,826 | -0.19(-0.49%) |
Oct 23, 2012 | 38.67 | 39.17 | 38.64 | 38.89 | 627,568 | -0.73(-1.84%) |
Oct 19, 2012 | 40.69 | 40.69 | 39.46 | 39.62 | 944,507 | -1.29(-3.15%) |
Oct 18, 2012 | 40.84 | 41.25 | 40.72 | 40.91 | 577,101 | -0.02(-0.05%) |
Oct 17, 2012 | 40.77 | 41.13 | 40.74 | 40.93 | 407,113 | +0.25(+0.61%) |
Oct 16, 2012 | 40.24 | 40.73 | 40.06 | 40.68 | 634,976 | +0.67(+1.67%) |
Oct 15, 2012 | 40.00 | 40.03 | 39.34 | 40.01 | 754,237 | +0.05(+0.13%) |
Oct 12, 2012 | 40.05 | 40.34 | 39.81 | 39.96 | 770,430 | +0.03(+0.08%) |
Oct 11, 2012 | 40.07 | 40.16 | 39.70 | 39.93 | 894,410 | +0.15(+0.38%) |
Oct 10, 2012 | 39.97 | 39.99 | 39.50 | 39.78 | 514,043 | -0.17(-0.43%) |
Oct 09, 2012 | 40.65 | 40.88 | 39.88 | 39.95 | 831,991 | -0.89(-2.18%) |
Oct 08, 2012 | 41.03 | 41.03 | 40.70 | 40.84 | 481,947 | -0.37(-0.90%) |
Oct 05, 2012 | 41.29 | 41.76 | 41.05 | 41.21 | 558,704 | +0.19(+0.46%) |
Oct 04, 2012 | 41.02 | 41.20 | 40.85 | 41.02 | 608,834 | +0.27(+0.66%) |
Oct 03, 2012 | 41.09 | 41.36 | 40.48 | 40.75 | 621,821 | -0.28(-0.68%) |
Oct 02, 2012 | 40.99 | 41.27 | 40.65 | 41.03 | 1,117,781 | +0.43(+1.06%) |
Oct 01, 2012 | 40.54 | 41.32 | 40.38 | 40.60 | 679,346 | +0.17(+0.42%) |
Sep 28, 2012 | 40.58 | 40.65 | 40.01 | 40.43 | 759,297 | -0.43(-1.05%) |
Sep 27, 2012 | 40.86 | 41.06 | 40.56 | 40.86 | 562,395 | +0.15(+0.37%) |
Sep 26, 2012 | 41.10 | 41.17 | 40.22 | 40.71 | 1,092,043 | -0.34(-0.83%) |
Sep 25, 2012 | 42.82 | 42.82 | 41.02 | 41.05 | 1,030,533 | -1.74(-4.07%) |
Sep 24, 2012 | 42.03 | 42.99 | 42.03 | 42.79 | 814,491 | +0.01(+0.02%) |
Sep 21, 2012 | 43.00 | 43.02 | 42.77 | 42.78 | 1,326,374 | +0.10(+0.23%) |
Sep 20, 2012 | 42.70 | 42.76 | 41.95 | 42.68 | 840,222 | -0.32(-0.74%) |
Sep 19, 2012 | 43.15 | 43.50 | 42.96 | 43.00 | 835,784 | -0.16(-0.37%) |
Sep 18, 2012 | 43.06 | 43.30 | 42.91 | 43.16 | 457,366 | +0.00(+0.00%) |
Sep 17, 2012 | 43.18 | 43.22 | 42.58 | 43.16 | 641,452 | -0.16(-0.37%) |
Sep 14, 2012 | 42.71 | 43.90 | 42.71 | 43.32 | 727,465 | +0.71(+1.67%) |
Sep 13, 2012 | 41.65 | 42.75 | 41.18 | 42.61 | 721,099 | +0.97(+2.33%) |
Sep 12, 2012 | 41.71 | 42.00 | 41.41 | 41.64 | 594,159 | -0.03(-0.07%) |
Sep 11, 2012 | 40.82 | 41.71 | 40.75 | 41.67 | 823,521 | +0.90(+2.21%) |
Sep 10, 2012 | 40.02 | 41.06 | 39.95 | 40.77 | 799,895 | +0.57(+1.42%) |
Sep 07, 2012 | 40.17 | 40.90 | 40.03 | 40.20 | 1,227,578 | -0.40(-0.99%) |
Sep 06, 2012 | 39.78 | 40.77 | 39.78 | 40.60 | 591,700 | +1.15(+2.92%) |
Sep 05, 2012 | 39.45 | 39.84 | 39.23 | 39.45 | 409,369 | -0.03(-0.08%) |
Sep 04, 2012 | 39.50 | 39.71 | 38.80 | 39.48 | 680,857 | -0.06(-0.15%) |
Aug 31, 2012 | 39.48 | 39.97 | 39.35 | 39.54 | 508,095 | +0.35(+0.89%) |
Aug 30, 2012 | 39.43 | 39.50 | 38.95 | 39.19 | 372,578 | -0.55(-1.38%) |
Aug 29, 2012 | 39.92 | 39.96 | 39.33 | 39.74 | 392,388 | -0.36(-0.90%) |
Aug 27, 2012 | 40.50 | 40.74 | 40.03 | 40.10 | 667,349 | -0.30(-0.74%) |
Aug 24, 2012 | 40.34 | 40.57 | 40.00 | 40.40 | 808,257 | -0.13(-0.32%) |
Aug 23, 2012 | 40.61 | 41.05 | 40.29 | 40.53 | 632,274 | -0.18(-0.44%) |
Aug 22, 2012 | 41.19 | 41.21 | 40.51 | 40.71 | 753,050 | -0.58(-1.40%) |
Aug 21, 2012 | 41.13 | 41.79 | 41.04 | 41.29 | 878,916 | +0.34(+0.83%) |
Aug 20, 2012 | 40.85 | 41.12 | 40.56 | 40.95 | 405,552 | -0.05(-0.12%) |
Aug 17, 2012 | 40.94 | 41.06 | 40.56 | 41.00 | 945,854 | +0.12(+0.29%) |
Aug 16, 2012 | 40.08 | 41.00 | 39.89 | 40.88 | 618,507 | +0.74(+1.84%) |
Aug 15, 2012 | 39.35 | 40.19 | 39.35 | 40.14 | 682,542 | +0.65(+1.65%) |
Aug 14, 2012 | 39.66 | 40.22 | 39.31 | 39.49 | 665,966 | +0.31(+0.79%) |
Aug 13, 2012 | 39.22 | 39.65 | 38.87 | 39.18 | 378,000 | -0.16(-0.41%) |
Aug 10, 2012 | 39.46 | 39.65 | 38.80 | 39.34 | 549,326 | -0.32(-0.81%) |
Aug 09, 2012 | 39.54 | 39.95 | 39.54 | 39.66 | 349,291 | +0.06(+0.15%) |
Aug 08, 2012 | 39.22 | 39.64 | 38.97 | 39.60 | 515,181 | +0.28(+0.71%) |
Aug 07, 2012 | 39.36 | 40.00 | 39.30 | 39.32 | 880,937 | -0.02(-0.05%) |
Aug 06, 2012 | 39.16 | 39.70 | 39.16 | 39.34 | 677,880 | +0.35(+0.90%) |
Aug 03, 2012 | 39.19 | 39.39 | 38.83 | 38.99 | 884,057 | +0.66(+1.72%) |
Aug 02, 2012 | 38.12 | 38.54 | 37.65 | 38.33 | 755,584 | -0.02(-0.05%) |