Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 39.86 | 39.99 | 39.07 | 39.19 | 403,482 | -0.68(-1.70%) |
Oct 26, 2012 | 40.35 | 39.86 | 39.86 | 39.86 | 388,146 | -0.52(-1.30%) |
Oct 25, 2012 | 41.45 | 41.48 | 39.98 | 40.39 | 771,625 | -0.56(-1.38%) |
Oct 24, 2012 | 41.54 | 41.97 | 40.69 | 40.95 | 598,233 | -1.08(-2.57%) |
Oct 23, 2012 | 41.65 | 43.21 | 40.91 | 42.03 | 824,742 | -0.08(-0.19%) |
Oct 19, 2012 | 43.40 | 43.43 | 41.69 | 42.11 | 630,356 | -1.39(-3.19%) |
Oct 18, 2012 | 42.89 | 43.63 | 42.69 | 43.50 | 510,385 | +0.40(+0.93%) |
Oct 17, 2012 | 42.42 | 43.39 | 42.16 | 43.10 | 661,658 | +0.84(+2.00%) |
Oct 16, 2012 | 42.02 | 42.58 | 41.98 | 42.25 | 405,917 | +0.50(+1.19%) |
Oct 15, 2012 | 40.91 | 41.78 | 40.50 | 41.76 | 264,083 | +0.70(+1.70%) |
Oct 12, 2012 | 41.64 | 41.80 | 40.58 | 41.06 | 354,581 | -0.63(-1.50%) |
Oct 11, 2012 | 42.32 | 42.37 | 41.53 | 41.68 | 377,247 | -0.13(-0.31%) |
Oct 10, 2012 | 42.48 | 42.48 | 41.51 | 41.81 | 259,480 | -0.67(-1.57%) |
Oct 09, 2012 | 42.59 | 43.23 | 42.05 | 42.48 | 323,636 | -0.05(-0.11%) |
Oct 08, 2012 | 41.84 | 42.70 | 41.75 | 42.53 | 284,717 | +0.27(+0.63%) |
Oct 05, 2012 | 43.55 | 43.73 | 41.96 | 42.26 | 543,112 | -0.84(-1.96%) |
Oct 04, 2012 | 42.65 | 43.41 | 42.44 | 43.11 | 601,068 | +0.73(+1.73%) |
Oct 03, 2012 | 42.37 | 43.29 | 42.04 | 42.37 | 903,211 | +0.46(+1.09%) |
Oct 02, 2012 | 42.38 | 42.57 | 41.63 | 41.92 | 445,405 | -0.27(-0.65%) |
Oct 01, 2012 | 42.35 | 42.93 | 41.91 | 42.19 | 503,787 | +0.15(+0.36%) |
Sep 28, 2012 | 42.55 | 42.59 | 41.80 | 42.04 | 426,647 | -0.74(-1.73%) |
Sep 27, 2012 | 42.49 | 42.95 | 42.06 | 42.78 | 331,667 | +0.63(+1.51%) |
Sep 26, 2012 | 41.75 | 42.74 | 40.99 | 42.14 | 462,180 | +0.60(+1.45%) |
Sep 25, 2012 | 42.81 | 42.96 | 41.53 | 41.54 | 388,720 | -1.08(-2.54%) |
Sep 24, 2012 | 42.21 | 43.11 | 42.21 | 42.62 | 331,533 | -0.43(-1.01%) |
Sep 21, 2012 | 43.51 | 44.21 | 43.05 | 43.06 | 688,205 | -0.26(-0.59%) |
Sep 20, 2012 | 43.17 | 43.57 | 42.76 | 43.31 | 451,910 | -0.44(-1.01%) |
Sep 19, 2012 | 43.76 | 44.11 | 43.61 | 43.76 | 416,020 | +0.01(+0.02%) |
Sep 18, 2012 | 43.80 | 44.32 | 43.27 | 43.75 | 591,780 | -0.06(-0.15%) |
Sep 17, 2012 | 44.43 | 44.75 | 43.69 | 43.81 | 779,036 | -0.94(-2.10%) |
Sep 14, 2012 | 43.82 | 45.38 | 43.72 | 44.75 | 870,030 | +0.98(+2.24%) |
Sep 13, 2012 | 42.60 | 43.83 | 42.03 | 43.77 | 846,348 | +1.18(+2.77%) |
Sep 12, 2012 | 42.09 | 42.71 | 41.92 | 42.59 | 823,376 | +0.52(+1.24%) |
Sep 11, 2012 | 41.39 | 42.41 | 41.35 | 42.07 | 916,567 | +0.80(+1.95%) |
Sep 10, 2012 | 42.16 | 42.17 | 41.06 | 41.27 | 852,130 | +0.65(+1.60%) |
Sep 07, 2012 | 39.38 | 40.63 | 38.90 | 40.61 | 1,581,791 | +1.81(+4.66%) |
Sep 06, 2012 | 38.47 | 38.97 | 38.22 | 38.81 | 1,044,864 | +0.82(+2.16%) |
Sep 05, 2012 | 37.96 | 38.52 | 37.70 | 37.99 | 570,949 | -0.11(-0.30%) |
Sep 04, 2012 | 37.81 | 38.28 | 37.27 | 38.10 | 464,396 | +0.13(+0.34%) |
Aug 31, 2012 | 38.17 | 38.45 | 37.52 | 37.97 | 508,682 | +0.13(+0.34%) |
Aug 30, 2012 | 38.68 | 38.73 | 37.51 | 37.84 | 523,559 | -1.11(-2.85%) |
Aug 29, 2012 | 39.28 | 39.44 | 38.85 | 38.95 | 356,943 | -0.30(-0.76%) |
Aug 27, 2012 | 39.73 | 39.90 | 38.80 | 39.25 | 254,755 | -0.16(-0.41%) |
Aug 24, 2012 | 39.67 | 39.76 | 38.97 | 39.41 | 277,985 | -0.24(-0.61%) |
Aug 23, 2012 | 40.47 | 40.99 | 39.55 | 39.65 | 493,054 | -0.82(-2.02%) |
Aug 22, 2012 | 40.39 | 40.61 | 39.71 | 40.47 | 142,919 | +0.02(+0.06%) |
Aug 21, 2012 | 40.53 | 41.60 | 40.27 | 40.44 | 346,944 | +0.02(+0.04%) |
Aug 20, 2012 | 40.48 | 40.75 | 40.03 | 40.43 | 283,500 | -0.20(-0.49%) |
Aug 17, 2012 | 40.83 | 40.86 | 40.29 | 40.63 | 286,480 | -0.23(-0.57%) |
Aug 16, 2012 | 39.83 | 41.36 | 39.57 | 40.86 | 275,724 | +1.13(+2.84%) |
Aug 15, 2012 | 39.55 | 39.92 | 39.23 | 39.73 | 140,642 | +0.01(+0.02%) |
Aug 14, 2012 | 40.02 | 40.14 | 39.52 | 39.72 | 208,459 | +0.00(+0.00%) |
Aug 13, 2012 | 40.64 | 40.81 | 38.95 | 39.72 | 234,526 | -1.07(-2.63%) |
Aug 10, 2012 | 40.12 | 40.86 | 39.59 | 40.80 | 301,338 | +0.44(+1.09%) |
Aug 09, 2012 | 39.83 | 41.01 | 39.83 | 40.36 | 253,738 | +0.30(+0.76%) |
Aug 08, 2012 | 39.89 | 40.56 | 39.62 | 40.05 | 285,697 | +0.02(+0.04%) |
Aug 07, 2012 | 39.96 | 40.76 | 39.96 | 40.03 | 379,988 | +0.31(+0.79%) |
Aug 06, 2012 | 38.91 | 40.42 | 38.91 | 39.72 | 314,906 | +0.97(+2.50%) |
Aug 03, 2012 | 38.41 | 39.98 | 38.09 | 38.75 | 639,187 | +1.19(+3.18%) |
Aug 02, 2012 | 37.43 | 38.39 | 37.01 | 37.56 | 423,491 | -0.23(-0.61%) |