Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 43.71 | 44.41 | 42.58 | 42.79 | 3,260,886 | -0.69(-1.58%) |
Oct 26, 2012 | 41.67 | 43.47 | 43.47 | 43.47 | 9,701,498 | +4.72(+12.19%) |
Oct 25, 2012 | 39.70 | 39.79 | 38.23 | 38.75 | 3,717,693 | -0.59(-1.49%) |
Oct 24, 2012 | 39.59 | 40.01 | 39.22 | 39.34 | 1,428,459 | +0.14(+0.35%) |
Oct 23, 2012 | 39.88 | 39.88 | 39.12 | 39.20 | 2,218,232 | -1.31(-3.23%) |
Oct 19, 2012 | 41.60 | 41.71 | 40.24 | 40.51 | 2,025,118 | -1.42(-3.39%) |
Oct 18, 2012 | 41.59 | 42.04 | 41.20 | 41.93 | 1,559,940 | +0.27(+0.66%) |
Oct 17, 2012 | 41.45 | 41.80 | 41.21 | 41.65 | 1,576,275 | +0.32(+0.79%) |
Oct 16, 2012 | 40.40 | 41.58 | 40.14 | 41.33 | 2,978,908 | +1.13(+2.80%) |
Oct 15, 2012 | 39.25 | 40.27 | 39.11 | 40.20 | 1,623,123 | +1.02(+2.60%) |
Oct 12, 2012 | 39.44 | 39.91 | 38.95 | 39.18 | 1,708,045 | -0.34(-0.86%) |
Oct 11, 2012 | 40.46 | 40.71 | 39.47 | 39.52 | 2,267,968 | -0.59(-1.48%) |
Oct 10, 2012 | 40.72 | 40.79 | 39.98 | 40.12 | 1,455,271 | -0.56(-1.37%) |
Oct 09, 2012 | 41.15 | 41.52 | 40.56 | 40.67 | 2,360,439 | -0.50(-1.21%) |
Oct 08, 2012 | 42.24 | 42.28 | 40.82 | 41.17 | 4,083,899 | -1.54(-3.60%) |
Oct 05, 2012 | 41.87 | 42.94 | 41.78 | 42.71 | 3,008,623 | +1.18(+2.83%) |
Oct 04, 2012 | 41.17 | 41.57 | 40.90 | 41.53 | 1,435,789 | +0.72(+1.77%) |
Oct 03, 2012 | 40.99 | 41.11 | 40.68 | 40.81 | 2,025,525 | -0.14(-0.34%) |
Oct 02, 2012 | 41.37 | 41.47 | 40.60 | 40.95 | 1,572,273 | -0.34(-0.82%) |
Oct 01, 2012 | 41.29 | 41.99 | 41.10 | 41.29 | 2,119,710 | +0.11(+0.26%) |
Sep 28, 2012 | 40.49 | 41.35 | 40.21 | 41.18 | 2,151,756 | +0.46(+1.14%) |
Sep 27, 2012 | 40.27 | 40.82 | 39.94 | 40.72 | 1,378,090 | +0.75(+1.88%) |
Sep 26, 2012 | 40.51 | 40.80 | 39.66 | 39.96 | 1,723,913 | -0.48(-1.20%) |
Sep 25, 2012 | 41.21 | 41.22 | 40.45 | 40.45 | 2,039,265 | -0.48(-1.16%) |
Sep 24, 2012 | 40.97 | 41.17 | 40.72 | 40.92 | 1,457,106 | -0.38(-0.91%) |
Sep 21, 2012 | 41.77 | 41.89 | 41.16 | 41.30 | 3,042,213 | -0.13(-0.31%) |
Sep 20, 2012 | 41.60 | 41.60 | 40.77 | 41.43 | 1,982,268 | -0.58(-1.38%) |
Sep 19, 2012 | 41.83 | 42.22 | 41.25 | 42.01 | 2,179,751 | +0.44(+1.06%) |
Sep 18, 2012 | 41.68 | 41.74 | 41.31 | 41.57 | 2,268,273 | -0.16(-0.38%) |
Sep 17, 2012 | 42.30 | 42.30 | 41.53 | 41.73 | 964,746 | -0.63(-1.48%) |
Sep 14, 2012 | 42.17 | 43.02 | 42.01 | 42.36 | 2,540,217 | +0.34(+0.81%) |
Sep 13, 2012 | 40.72 | 42.38 | 40.46 | 42.02 | 1,904,424 | +1.31(+3.23%) |
Sep 12, 2012 | 40.68 | 41.04 | 40.48 | 40.70 | 1,600,822 | +0.05(+0.12%) |
Sep 11, 2012 | 41.00 | 41.24 | 40.60 | 40.65 | 1,670,954 | -0.45(-1.10%) |
Sep 10, 2012 | 41.04 | 41.76 | 40.94 | 41.10 | 2,036,528 | -0.14(-0.35%) |
Sep 07, 2012 | 40.72 | 41.33 | 40.48 | 41.25 | 1,894,943 | +0.50(+1.22%) |
Sep 06, 2012 | 39.93 | 40.77 | 39.87 | 40.75 | 1,789,766 | +1.16(+2.94%) |
Sep 05, 2012 | 39.18 | 39.72 | 38.95 | 39.59 | 1,836,096 | +0.37(+0.95%) |
Sep 04, 2012 | 39.74 | 39.77 | 38.96 | 39.21 | 1,884,327 | -0.52(-1.30%) |
Aug 31, 2012 | 39.72 | 39.84 | 39.23 | 39.73 | 2,483,838 | +0.51(+1.30%) |
Aug 30, 2012 | 39.36 | 39.67 | 39.21 | 39.22 | 2,522,973 | -0.38(-0.96%) |
Aug 29, 2012 | 40.06 | 40.10 | 39.38 | 39.60 | 1,841,992 | -0.22(-0.54%) |
Aug 27, 2012 | 39.92 | 40.14 | 39.51 | 39.82 | 1,722,961 | +0.08(+0.20%) |
Aug 24, 2012 | 39.86 | 39.87 | 39.23 | 39.74 | 1,866,145 | -0.22(-0.56%) |
Aug 23, 2012 | 40.14 | 40.40 | 39.92 | 39.96 | 2,124,338 | -0.25(-0.63%) |
Aug 22, 2012 | 39.85 | 40.24 | 39.72 | 40.21 | 1,998,377 | +0.14(+0.34%) |
Aug 21, 2012 | 40.15 | 40.26 | 39.87 | 40.08 | 2,620,947 | +0.15(+0.38%) |
Aug 20, 2012 | 39.83 | 40.26 | 39.66 | 39.92 | 1,915,364 | -0.13(-0.32%) |
Aug 17, 2012 | 39.40 | 40.42 | 39.16 | 40.05 | 2,485,365 | +0.65(+1.64%) |
Aug 16, 2012 | 38.78 | 39.47 | 38.58 | 39.41 | 1,364,282 | +0.63(+1.63%) |
Aug 15, 2012 | 38.46 | 38.94 | 38.26 | 38.77 | 1,486,593 | +0.30(+0.78%) |
Aug 14, 2012 | 39.33 | 39.35 | 38.36 | 38.47 | 1,654,365 | -0.63(-1.62%) |
Aug 13, 2012 | 39.02 | 39.16 | 38.64 | 39.10 | 1,233,664 | -0.11(-0.28%) |
Aug 10, 2012 | 38.90 | 39.25 | 38.68 | 39.21 | 1,063,129 | -0.10(-0.26%) |
Aug 09, 2012 | 38.98 | 39.37 | 38.75 | 39.31 | 1,479,949 | +0.21(+0.53%) |
Aug 08, 2012 | 39.21 | 39.54 | 38.87 | 39.10 | 1,715,461 | -0.35(-0.87%) |
Aug 07, 2012 | 39.23 | 39.69 | 39.03 | 39.45 | 2,385,188 | +0.42(+1.07%) |
Aug 06, 2012 | 38.54 | 39.25 | 38.45 | 39.03 | 1,961,205 | +0.81(+2.11%) |
Aug 03, 2012 | 38.67 | 38.75 | 38.08 | 38.23 | 2,177,221 | +0.32(+0.85%) |
Aug 02, 2012 | 36.88 | 38.11 | 36.83 | 37.90 | 4,062,744 | +0.53(+1.42%) |