Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 41.81 | 41.91 | 41.52 | 41.66 | 174,763 | +0.04(+0.11%) |
Oct 26, 2012 | 41.55 | 41.61 | 41.61 | 41.61 | 69,338 | +0.06(+0.14%) |
Oct 25, 2012 | 41.61 | 41.69 | 41.34 | 41.55 | 116,987 | +0.19(+0.47%) |
Oct 24, 2012 | 41.55 | 41.60 | 41.32 | 41.36 | 114,104 | -0.11(-0.27%) |
Oct 23, 2012 | 41.61 | 41.61 | 41.23 | 41.47 | 139,917 | -0.64(-1.51%) |
Oct 19, 2012 | 42.61 | 42.61 | 42.04 | 42.11 | 98,802 | -0.62(-1.46%) |
Oct 18, 2012 | 42.55 | 42.77 | 42.53 | 42.73 | 131,447 | +0.04(+0.10%) |
Oct 17, 2012 | 42.41 | 42.73 | 42.40 | 42.69 | 494,550 | +0.29(+0.68%) |
Oct 16, 2012 | 42.11 | 42.41 | 42.11 | 42.40 | 223,403 | +0.45(+1.06%) |
Oct 15, 2012 | 41.70 | 41.98 | 41.63 | 41.95 | 148,357 | +0.29(+0.69%) |
Oct 12, 2012 | 41.82 | 41.95 | 41.60 | 41.66 | 59,750 | -0.13(-0.30%) |
Oct 11, 2012 | 42.00 | 42.02 | 41.78 | 41.79 | 305,517 | -0.01(-0.02%) |
Oct 10, 2012 | 42.07 | 42.07 | 41.75 | 41.80 | 180,566 | -0.30(-0.71%) |
Oct 09, 2012 | 42.43 | 42.49 | 42.09 | 42.09 | 233,673 | -0.36(-0.86%) |
Oct 08, 2012 | 42.38 | 42.47 | 42.33 | 42.46 | 89,164 | -0.01(-0.03%) |
Oct 05, 2012 | 42.52 | 42.68 | 42.38 | 42.47 | 835,139 | +0.13(+0.32%) |
Oct 04, 2012 | 42.15 | 42.37 | 42.14 | 42.34 | 393,764 | +0.34(+0.81%) |
Oct 03, 2012 | 41.92 | 42.11 | 41.76 | 42.00 | 193,773 | +0.14(+0.34%) |
Oct 02, 2012 | 41.97 | 42.07 | 41.75 | 41.86 | 604,292 | +0.01(+0.04%) |
Oct 01, 2012 | 41.94 | 42.15 | 41.80 | 41.84 | 57,214 | +0.01(+0.02%) |
Sep 28, 2012 | 41.83 | 41.95 | 41.61 | 41.83 | 60,908 | -0.10(-0.25%) |
Sep 27, 2012 | 41.87 | 42.05 | 41.69 | 41.94 | 123,540 | +0.22(+0.52%) |
Sep 26, 2012 | 41.84 | 41.88 | 41.66 | 41.72 | 859,599 | -0.16(-0.39%) |
Sep 25, 2012 | 42.33 | 42.34 | 41.86 | 41.89 | 98,257 | -0.33(-0.77%) |
Sep 24, 2012 | 42.10 | 42.28 | 42.01 | 42.21 | 71,590 | +0.03(+0.08%) |
Sep 21, 2012 | 42.32 | 42.33 | 42.18 | 42.18 | 126,969 | +0.08(+0.19%) |
Sep 20, 2012 | 41.84 | 42.13 | 41.80 | 42.10 | 59,305 | +0.12(+0.28%) |
Sep 19, 2012 | 41.91 | 42.07 | 41.86 | 41.98 | 112,491 | +0.04(+0.09%) |
Sep 18, 2012 | 41.94 | 42.00 | 41.86 | 41.94 | 235,519 | -0.04(-0.11%) |
Sep 17, 2012 | 42.06 | 42.11 | 41.90 | 41.99 | 141,734 | -0.20(-0.46%) |
Sep 14, 2012 | 42.26 | 42.47 | 42.06 | 42.18 | 128,842 | -0.03(-0.08%) |
Sep 13, 2012 | 41.68 | 42.25 | 41.57 | 42.22 | 2,739,910 | +0.53(+1.28%) |
Sep 12, 2012 | 41.75 | 41.79 | 41.58 | 41.68 | 221,154 | +0.04(+0.11%) |
Sep 11, 2012 | 41.60 | 41.74 | 41.55 | 41.64 | 70,325 | +0.08(+0.20%) |
Sep 10, 2012 | 41.59 | 41.74 | 41.53 | 41.56 | 140,801 | -0.07(-0.16%) |
Sep 07, 2012 | 41.56 | 41.65 | 41.56 | 41.62 | 878,771 | +0.10(+0.23%) |
Sep 06, 2012 | 41.05 | 41.53 | 41.05 | 41.53 | 154,137 | +0.67(+1.65%) |
Sep 05, 2012 | 40.94 | 41.00 | 40.79 | 40.86 | 148,751 | -0.06(-0.14%) |
Sep 04, 2012 | 40.99 | 41.03 | 40.71 | 40.91 | 124,224 | -0.04(-0.11%) |
Aug 31, 2012 | 41.11 | 41.13 | 40.83 | 40.96 | 101,248 | +0.08(+0.20%) |
Aug 30, 2012 | 40.92 | 40.97 | 40.76 | 40.88 | 126,311 | -0.17(-0.41%) |
Aug 29, 2012 | 41.05 | 41.16 | 40.94 | 41.05 | 144,047 | +0.06(+0.14%) |
Aug 27, 2012 | 41.10 | 41.10 | 40.96 | 40.99 | 167,825 | -0.04(-0.10%) |
Aug 24, 2012 | 40.72 | 41.08 | 40.69 | 41.03 | 1,358,673 | +0.27(+0.65%) |
Aug 23, 2012 | 40.96 | 40.96 | 40.69 | 40.76 | 328,080 | -0.28(-0.68%) |
Aug 22, 2012 | 41.12 | 41.14 | 40.89 | 41.04 | 1,192,612 | -0.14(-0.34%) |
Aug 21, 2012 | 41.36 | 41.50 | 41.13 | 41.18 | 173,343 | -0.12(-0.29%) |
Aug 20, 2012 | 41.30 | 41.33 | 41.20 | 41.30 | 173,009 | -0.05(-0.12%) |
Aug 17, 2012 | 41.41 | 41.41 | 41.27 | 41.35 | 63,022 | -0.05(-0.12%) |
Aug 16, 2012 | 41.30 | 41.44 | 41.18 | 41.40 | 113,698 | +0.14(+0.34%) |
Aug 15, 2012 | 41.28 | 41.34 | 41.23 | 41.26 | 120,733 | -0.09(-0.21%) |
Aug 14, 2012 | 41.51 | 41.51 | 41.26 | 41.35 | 401,149 | +0.02(+0.05%) |
Aug 13, 2012 | 41.32 | 41.33 | 41.15 | 41.33 | 152,529 | +0.00(+0.00%) |
Aug 10, 2012 | 41.05 | 41.38 | 40.98 | 41.33 | 151,049 | +0.17(+0.41%) |
Aug 09, 2012 | 41.08 | 41.24 | 41.05 | 41.16 | 183,833 | +0.01(+0.02%) |
Aug 08, 2012 | 41.03 | 41.16 | 40.93 | 41.15 | 219,785 | +0.05(+0.13%) |
Aug 07, 2012 | 41.18 | 41.30 | 41.10 | 41.10 | 1,231,727 | +0.07(+0.18%) |
Aug 06, 2012 | 40.98 | 41.16 | 40.98 | 41.03 | 191,125 | +0.10(+0.23%) |
Aug 03, 2012 | 40.84 | 41.01 | 40.82 | 40.93 | 642,575 | +0.57(+1.42%) |
Aug 02, 2012 | 40.38 | 40.62 | 40.09 | 40.36 | 1,549,604 | -0.32(-0.78%) |