Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 38.97 | 38.97 | 36.91 | 37.30 | 17,454,912 | -1.21(-3.15%) |
Oct 26, 2012 | 39.08 | 38.51 | 38.51 | 38.51 | 7,885,572 | -0.67(-1.70%) |
Oct 25, 2012 | 38.81 | 39.26 | 38.68 | 39.17 | 9,270,485 | +0.44(+1.15%) |
Oct 24, 2012 | 38.33 | 39.55 | 38.14 | 38.73 | 18,557,980 | -1.08(-2.72%) |
Oct 23, 2012 | 39.78 | 39.91 | 38.78 | 39.81 | 14,340,662 | -0.73(-1.80%) |
Oct 19, 2012 | 41.32 | 41.32 | 40.30 | 40.54 | 8,842,472 | -0.73(-1.77%) |
Oct 18, 2012 | 41.00 | 41.31 | 40.67 | 41.27 | 10,335,131 | +0.11(+0.26%) |
Oct 17, 2012 | 41.24 | 41.41 | 40.80 | 41.16 | 7,717,065 | +0.01(+0.02%) |
Oct 16, 2012 | 40.52 | 41.32 | 40.49 | 41.15 | 14,686,837 | +0.87(+2.15%) |
Oct 15, 2012 | 39.04 | 40.78 | 38.97 | 40.29 | 16,802,222 | +1.60(+4.12%) |
Oct 12, 2012 | 38.40 | 38.91 | 38.35 | 38.69 | 8,898,398 | -0.12(-0.30%) |
Oct 11, 2012 | 38.77 | 39.01 | 38.58 | 38.81 | 8,432,980 | +0.28(+0.74%) |
Oct 10, 2012 | 39.67 | 39.78 | 38.41 | 38.52 | 15,021,508 | -1.21(-3.05%) |
Oct 09, 2012 | 39.44 | 41.07 | 39.09 | 39.73 | 38,835,920 | +0.79(+2.03%) |
Oct 08, 2012 | 36.85 | 39.07 | 36.63 | 38.94 | 37,301,484 | +1.96(+5.29%) |
Oct 05, 2012 | 37.37 | 37.50 | 36.80 | 36.99 | 9,244,055 | -0.41(-1.09%) |
Oct 04, 2012 | 37.16 | 37.54 | 37.13 | 37.40 | 10,419,135 | +0.35(+0.93%) |
Oct 03, 2012 | 36.86 | 37.11 | 36.76 | 37.05 | 7,515,445 | +0.28(+0.77%) |
Oct 02, 2012 | 36.67 | 36.92 | 36.65 | 36.77 | 6,350,604 | +0.28(+0.78%) |
Oct 01, 2012 | 36.42 | 36.84 | 36.40 | 36.48 | 6,913,144 | +0.12(+0.34%) |
Sep 28, 2012 | 36.33 | 36.44 | 36.05 | 36.36 | 7,747,631 | -0.18(-0.48%) |
Sep 27, 2012 | 36.32 | 36.60 | 36.12 | 36.54 | 6,546,034 | +0.34(+0.93%) |
Sep 26, 2012 | 36.39 | 36.58 | 35.92 | 36.20 | 6,248,827 | -0.19(-0.53%) |
Sep 25, 2012 | 36.44 | 36.69 | 36.36 | 36.39 | 5,730,796 | +0.04(+0.11%) |
Sep 24, 2012 | 36.43 | 36.53 | 36.17 | 36.35 | 6,354,500 | -0.05(-0.13%) |
Sep 21, 2012 | 36.18 | 36.63 | 36.12 | 36.40 | 10,914,204 | +0.34(+0.94%) |
Sep 20, 2012 | 35.87 | 36.12 | 35.85 | 36.06 | 6,396,611 | +0.12(+0.34%) |
Sep 19, 2012 | 35.87 | 36.18 | 35.80 | 35.94 | 6,750,002 | -0.04(-0.11%) |
Sep 18, 2012 | 35.68 | 36.10 | 35.68 | 35.98 | 5,418,384 | +0.06(+0.17%) |
Sep 17, 2012 | 35.69 | 36.00 | 35.68 | 35.91 | 9,427,847 | +0.08(+0.24%) |
Sep 14, 2012 | 36.05 | 36.05 | 35.67 | 35.83 | 8,489,785 | -0.33(-0.91%) |
Sep 13, 2012 | 35.75 | 36.24 | 35.52 | 36.16 | 7,173,220 | +0.46(+1.29%) |
Sep 12, 2012 | 35.65 | 35.94 | 35.63 | 35.70 | 5,186,433 | +0.05(+0.13%) |
Sep 11, 2012 | 35.78 | 35.82 | 35.59 | 35.65 | 5,558,890 | -0.02(-0.06%) |
Sep 10, 2012 | 35.85 | 35.93 | 35.68 | 35.68 | 6,156,787 | -0.10(-0.28%) |
Sep 07, 2012 | 35.82 | 35.95 | 35.50 | 35.78 | 12,908,908 | -0.12(-0.34%) |
Sep 06, 2012 | 35.26 | 35.94 | 35.26 | 35.90 | 11,153,079 | +0.77(+2.18%) |
Sep 05, 2012 | 35.17 | 35.55 | 35.06 | 35.13 | 14,740,711 | +0.40(+1.15%) |
Sep 04, 2012 | 34.49 | 34.83 | 34.29 | 34.73 | 9,060,088 | +0.29(+0.85%) |
Aug 31, 2012 | 34.57 | 34.73 | 34.26 | 34.44 | 8,341,912 | +0.01(+0.02%) |
Aug 30, 2012 | 34.51 | 34.51 | 34.23 | 34.43 | 6,825,272 | -0.21(-0.60%) |
Aug 29, 2012 | 34.20 | 34.71 | 34.04 | 34.64 | 10,858,973 | +0.44(+1.30%) |
Aug 27, 2012 | 33.55 | 34.50 | 33.55 | 34.20 | 19,711,180 | +0.56(+1.66%) |
Aug 24, 2012 | 34.37 | 34.52 | 33.25 | 33.64 | 62,590,164 | +1.12(+3.44%) |
Aug 23, 2012 | 32.33 | 32.58 | 32.30 | 32.52 | 5,984,451 | +0.18(+0.55%) |
Aug 22, 2012 | 32.34 | 32.51 | 32.30 | 32.34 | 6,140,062 | -0.03(-0.09%) |
Aug 21, 2012 | 32.59 | 32.59 | 32.29 | 32.37 | 5,470,457 | -0.10(-0.31%) |
Aug 20, 2012 | 32.53 | 32.53 | 32.37 | 32.47 | 5,075,326 | -0.06(-0.19%) |
Aug 17, 2012 | 32.86 | 32.86 | 32.41 | 32.53 | 5,895,623 | -0.25(-0.77%) |
Aug 16, 2012 | 32.95 | 32.99 | 32.70 | 32.79 | 4,265,878 | -0.18(-0.54%) |
Aug 15, 2012 | 32.76 | 33.00 | 32.76 | 32.96 | 6,739,308 | +0.19(+0.58%) |
Aug 14, 2012 | 32.97 | 32.99 | 32.72 | 32.77 | 4,269,563 | -0.06(-0.19%) |
Aug 13, 2012 | 32.91 | 32.97 | 32.68 | 32.83 | 5,122,074 | -0.23(-0.70%) |
Aug 10, 2012 | 32.41 | 33.13 | 32.27 | 33.06 | 15,600,388 | +0.67(+2.06%) |
Aug 09, 2012 | 32.46 | 32.57 | 32.27 | 32.39 | 6,810,292 | -0.10(-0.30%) |
Aug 08, 2012 | 32.42 | 32.61 | 32.31 | 32.49 | 7,206,504 | +0.08(+0.23%) |
Aug 07, 2012 | 32.77 | 32.99 | 32.00 | 32.42 | 15,430,136 | -0.73(-2.20%) |
Aug 06, 2012 | 33.46 | 33.46 | 33.15 | 33.15 | 5,062,167 | -0.33(-1.00%) |
Aug 03, 2012 | 33.34 | 33.52 | 33.29 | 33.48 | 7,094,878 | +0.63(+1.92%) |
Aug 02, 2012 | 33.12 | 33.32 | 32.73 | 32.85 | 8,890,902 | -0.41(-1.23%) |