Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 40.95 | 40.97 | 40.34 | 40.64 | 3,674,207 | +0.12(+0.30%) |
Oct 26, 2012 | 40.54 | 40.52 | 40.52 | 40.52 | 3,700,846 | -0.17(-0.41%) |
Oct 25, 2012 | 40.74 | 41.08 | 40.48 | 40.69 | 4,350,236 | +0.15(+0.37%) |
Oct 24, 2012 | 40.82 | 40.99 | 40.39 | 40.54 | 4,757,471 | -0.05(-0.11%) |
Oct 23, 2012 | 40.39 | 40.71 | 40.00 | 40.59 | 5,333,200 | -0.05(-0.11%) |
Oct 19, 2012 | 41.41 | 41.55 | 40.46 | 40.63 | 7,740,815 | -1.16(-2.77%) |
Oct 18, 2012 | 41.36 | 41.83 | 41.33 | 41.79 | 6,024,755 | +0.43(+1.04%) |
Oct 17, 2012 | 41.33 | 41.74 | 41.13 | 41.36 | 4,654,588 | +0.23(+0.56%) |
Oct 16, 2012 | 41.20 | 41.48 | 40.59 | 41.13 | 5,860,511 | +0.08(+0.18%) |
Oct 15, 2012 | 40.42 | 41.26 | 40.36 | 41.05 | 7,015,817 | +0.79(+1.97%) |
Oct 12, 2012 | 40.42 | 40.53 | 40.05 | 40.26 | 5,054,268 | -0.28(-0.69%) |
Oct 11, 2012 | 41.31 | 41.48 | 40.13 | 40.54 | 12,102,238 | -0.61(-1.49%) |
Oct 10, 2012 | 40.68 | 41.74 | 40.09 | 41.15 | 32,655,444 | +3.06(+8.04%) |
Oct 09, 2012 | 38.53 | 39.39 | 38.06 | 38.09 | 9,884,195 | -0.52(-1.34%) |
Oct 08, 2012 | 38.13 | 38.70 | 38.02 | 38.61 | 5,781,672 | +0.54(+1.42%) |
Oct 05, 2012 | 38.58 | 38.73 | 37.85 | 38.07 | 6,457,859 | -0.27(-0.71%) |
Oct 04, 2012 | 38.50 | 38.59 | 38.14 | 38.34 | 3,797,883 | +0.03(+0.08%) |
Oct 03, 2012 | 38.47 | 38.63 | 38.07 | 38.31 | 3,453,729 | -0.02(-0.05%) |
Oct 02, 2012 | 38.93 | 39.22 | 37.96 | 38.33 | 6,512,620 | -0.56(-1.44%) |
Oct 01, 2012 | 38.53 | 39.13 | 38.49 | 38.89 | 6,170,501 | +0.62(+1.63%) |
Sep 28, 2012 | 37.88 | 38.55 | 37.22 | 38.26 | 7,983,572 | -0.74(-1.91%) |
Sep 27, 2012 | 38.65 | 39.30 | 38.50 | 39.01 | 5,972,334 | +0.63(+1.64%) |
Sep 26, 2012 | 38.53 | 38.67 | 38.05 | 38.38 | 4,390,239 | -0.10(-0.27%) |
Sep 25, 2012 | 39.61 | 39.73 | 38.48 | 38.48 | 5,559,718 | -0.88(-2.23%) |
Sep 24, 2012 | 39.19 | 39.46 | 39.08 | 39.36 | 3,102,180 | -0.16(-0.41%) |
Sep 21, 2012 | 39.75 | 39.92 | 39.50 | 39.52 | 6,435,550 | +0.19(+0.48%) |
Sep 20, 2012 | 39.11 | 39.33 | 38.87 | 39.33 | 4,947,364 | +0.21(+0.53%) |
Sep 19, 2012 | 38.44 | 39.24 | 38.44 | 39.12 | 5,343,807 | +0.59(+1.53%) |
Sep 18, 2012 | 38.38 | 38.57 | 38.26 | 38.53 | 4,961,958 | +0.16(+0.41%) |
Sep 17, 2012 | 38.41 | 38.53 | 38.21 | 38.38 | 8,132,204 | -0.01(-0.03%) |
Sep 14, 2012 | 38.89 | 39.04 | 38.25 | 38.39 | 7,862,607 | -0.37(-0.97%) |
Sep 13, 2012 | 38.56 | 38.91 | 38.10 | 38.76 | 3,947,556 | +0.24(+0.63%) |
Sep 12, 2012 | 38.60 | 38.78 | 37.93 | 38.52 | 6,831,773 | -0.03(-0.09%) |
Sep 11, 2012 | 38.46 | 39.20 | 38.32 | 38.56 | 8,212,067 | +0.42(+1.09%) |
Sep 10, 2012 | 37.93 | 38.44 | 37.88 | 38.14 | 6,718,300 | +0.22(+0.58%) |
Sep 07, 2012 | 37.10 | 37.92 | 37.00 | 37.92 | 6,736,319 | +0.96(+2.61%) |
Sep 06, 2012 | 36.79 | 37.52 | 36.71 | 36.96 | 6,754,857 | +0.43(+1.17%) |
Sep 05, 2012 | 36.30 | 36.70 | 36.22 | 36.53 | 4,352,061 | +0.21(+0.57%) |
Sep 04, 2012 | 36.61 | 36.73 | 36.19 | 36.32 | 4,434,649 | -0.43(-1.16%) |
Aug 31, 2012 | 36.84 | 36.91 | 36.49 | 36.75 | 4,212,789 | +0.21(+0.57%) |
Aug 30, 2012 | 36.74 | 36.90 | 36.52 | 36.54 | 3,372,783 | -0.31(-0.85%) |
Aug 29, 2012 | 36.77 | 37.12 | 36.77 | 36.86 | 3,097,877 | -0.01(-0.03%) |
Aug 27, 2012 | 37.04 | 37.22 | 36.60 | 36.87 | 5,707,539 | -0.06(-0.17%) |
Aug 24, 2012 | 37.05 | 37.05 | 36.28 | 36.93 | 7,152,914 | -0.37(-0.99%) |
Aug 23, 2012 | 37.63 | 37.71 | 37.09 | 37.30 | 4,984,185 | -0.36(-0.95%) |
Aug 22, 2012 | 37.72 | 37.95 | 37.61 | 37.66 | 4,335,940 | -0.18(-0.47%) |
Aug 21, 2012 | 37.53 | 37.96 | 37.53 | 37.84 | 7,025,358 | +0.24(+0.64%) |
Aug 20, 2012 | 38.20 | 38.26 | 37.55 | 37.59 | 4,967,938 | -0.53(-1.39%) |
Aug 17, 2012 | 38.30 | 38.51 | 38.05 | 38.12 | 6,242,383 | -0.02(-0.05%) |
Aug 16, 2012 | 38.21 | 38.49 | 37.95 | 38.14 | 5,000,923 | +0.13(+0.35%) |
Aug 15, 2012 | 38.23 | 38.29 | 37.82 | 38.01 | 7,206,381 | -0.20(-0.53%) |
Aug 14, 2012 | 38.71 | 38.77 | 37.75 | 38.21 | 9,236,932 | -0.42(-1.07%) |
Aug 13, 2012 | 38.52 | 38.69 | 38.42 | 38.63 | 3,369,606 | +0.08(+0.21%) |
Aug 10, 2012 | 38.31 | 38.55 | 38.22 | 38.55 | 2,780,669 | +0.13(+0.33%) |
Aug 09, 2012 | 38.42 | 38.60 | 38.33 | 38.42 | 4,324,533 | +0.02(+0.05%) |
Aug 08, 2012 | 38.29 | 38.55 | 38.07 | 38.40 | 5,554,558 | -0.31(-0.79%) |
Aug 07, 2012 | 39.03 | 39.32 | 38.70 | 38.71 | 4,830,159 | -0.12(-0.31%) |
Aug 06, 2012 | 38.96 | 39.22 | 38.79 | 38.83 | 4,146,055 | -0.12(-0.31%) |
Aug 03, 2012 | 38.58 | 39.60 | 38.37 | 38.95 | 8,179,487 | +1.08(+2.85%) |
Aug 02, 2012 | 37.11 | 37.91 | 37.01 | 37.87 | 7,126,002 | +0.63(+1.70%) |