Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 43.32 | 43.32 | 42.53 | 42.90 | 532,143 | -0.47(-1.07%) |
Oct 26, 2012 | 43.36 | 43.37 | 43.37 | 43.37 | 617,687 | +0.13(+0.29%) |
Oct 25, 2012 | 41.99 | 43.31 | 41.70 | 43.24 | 1,091,925 | +2.10(+5.10%) |
Oct 24, 2012 | 41.87 | 41.87 | 41.06 | 41.14 | 666,441 | -0.35(-0.84%) |
Oct 23, 2012 | 41.29 | 41.76 | 40.88 | 41.49 | 567,675 | -0.13(-0.30%) |
Oct 19, 2012 | 41.66 | 41.90 | 41.40 | 41.62 | 467,062 | -0.19(-0.45%) |
Oct 18, 2012 | 41.78 | 42.23 | 41.53 | 41.81 | 883,369 | -0.28(-0.66%) |
Oct 17, 2012 | 42.07 | 42.97 | 41.44 | 42.08 | 1,682,789 | +0.25(+0.60%) |
Oct 16, 2012 | 40.86 | 41.95 | 40.76 | 41.83 | 731,061 | +1.28(+3.15%) |
Oct 15, 2012 | 39.87 | 40.58 | 39.45 | 40.55 | 364,289 | +0.81(+2.03%) |
Oct 12, 2012 | 39.99 | 40.23 | 39.26 | 39.75 | 609,001 | -0.23(-0.57%) |
Oct 11, 2012 | 39.84 | 40.19 | 39.61 | 39.98 | 945,543 | +0.40(+1.02%) |
Oct 10, 2012 | 40.15 | 40.22 | 39.31 | 39.57 | 806,740 | -0.63(-1.57%) |
Oct 09, 2012 | 40.80 | 41.52 | 40.08 | 40.20 | 829,845 | -0.54(-1.32%) |
Oct 08, 2012 | 40.39 | 41.14 | 40.35 | 40.74 | 554,215 | -0.16(-0.39%) |
Oct 05, 2012 | 41.58 | 41.65 | 40.73 | 40.90 | 446,175 | -0.27(-0.65%) |
Oct 04, 2012 | 40.63 | 41.39 | 40.56 | 41.17 | 393,354 | +0.82(+2.04%) |
Oct 03, 2012 | 40.77 | 40.93 | 40.16 | 40.35 | 409,297 | -0.39(-0.95%) |
Oct 02, 2012 | 40.99 | 41.18 | 40.41 | 40.73 | 472,231 | +0.04(+0.10%) |
Oct 01, 2012 | 41.66 | 41.83 | 40.48 | 40.69 | 927,506 | -0.64(-1.55%) |
Sep 28, 2012 | 41.58 | 41.58 | 40.69 | 41.33 | 520,186 | -0.56(-1.34%) |
Sep 27, 2012 | 41.43 | 41.92 | 40.82 | 41.89 | 562,038 | +0.82(+2.00%) |
Sep 26, 2012 | 40.70 | 41.48 | 40.07 | 41.07 | 572,904 | +0.36(+0.89%) |
Sep 25, 2012 | 42.57 | 42.57 | 40.69 | 40.71 | 755,605 | -1.47(-3.48%) |
Sep 24, 2012 | 42.26 | 42.62 | 41.91 | 42.18 | 447,317 | -0.38(-0.89%) |
Sep 21, 2012 | 43.54 | 43.65 | 42.47 | 42.56 | 873,162 | -0.41(-0.96%) |
Sep 20, 2012 | 42.49 | 43.08 | 41.88 | 42.97 | 464,277 | -0.09(-0.20%) |
Sep 19, 2012 | 43.05 | 43.48 | 42.73 | 43.05 | 483,272 | -0.02(-0.04%) |
Sep 18, 2012 | 42.82 | 43.38 | 41.98 | 43.07 | 765,824 | -0.35(-0.80%) |
Sep 17, 2012 | 44.89 | 44.89 | 43.22 | 43.42 | 858,020 | -2.11(-4.63%) |
Sep 14, 2012 | 45.55 | 46.43 | 45.19 | 45.53 | 793,298 | +0.42(+0.93%) |
Sep 13, 2012 | 44.19 | 45.72 | 43.75 | 45.11 | 569,481 | +0.93(+2.11%) |
Sep 12, 2012 | 44.22 | 44.35 | 43.22 | 44.18 | 532,281 | +0.17(+0.38%) |
Sep 11, 2012 | 43.34 | 44.20 | 43.28 | 44.01 | 545,433 | +0.78(+1.81%) |
Sep 10, 2012 | 43.00 | 43.80 | 42.99 | 43.23 | 562,840 | +0.21(+0.48%) |
Sep 07, 2012 | 41.95 | 43.05 | 41.60 | 43.02 | 403,221 | +1.69(+4.09%) |
Sep 06, 2012 | 41.05 | 41.85 | 40.96 | 41.33 | 490,223 | +0.73(+1.81%) |
Sep 05, 2012 | 40.80 | 41.04 | 40.48 | 40.60 | 365,471 | -0.21(-0.50%) |
Sep 04, 2012 | 40.61 | 41.03 | 39.94 | 40.80 | 605,091 | +0.20(+0.49%) |
Aug 31, 2012 | 40.64 | 40.79 | 40.09 | 40.61 | 367,705 | +0.39(+0.98%) |
Aug 30, 2012 | 40.74 | 40.76 | 39.73 | 40.21 | 404,118 | -0.82(-2.00%) |
Aug 29, 2012 | 41.29 | 41.38 | 40.73 | 41.03 | 404,782 | -0.30(-0.73%) |
Aug 27, 2012 | 41.69 | 41.77 | 40.97 | 41.33 | 376,035 | -0.02(-0.06%) |
Aug 24, 2012 | 41.39 | 41.59 | 40.98 | 41.36 | 298,097 | -0.21(-0.49%) |
Aug 23, 2012 | 42.21 | 42.21 | 41.35 | 41.56 | 623,427 | -0.63(-1.50%) |
Aug 22, 2012 | 42.00 | 42.34 | 41.56 | 42.19 | 356,689 | -0.02(-0.04%) |
Aug 21, 2012 | 42.30 | 43.00 | 41.98 | 42.21 | 341,130 | +0.04(+0.09%) |
Aug 20, 2012 | 41.65 | 42.18 | 41.52 | 42.17 | 346,245 | +0.36(+0.87%) |
Aug 17, 2012 | 41.80 | 42.08 | 41.59 | 41.81 | 342,404 | +0.08(+0.19%) |
Aug 16, 2012 | 41.24 | 41.97 | 41.06 | 41.73 | 217,272 | +0.54(+1.30%) |
Aug 15, 2012 | 40.98 | 41.33 | 40.73 | 41.19 | 418,907 | +0.06(+0.13%) |
Aug 14, 2012 | 41.80 | 41.98 | 40.96 | 41.14 | 352,815 | -0.35(-0.85%) |
Aug 13, 2012 | 41.80 | 41.91 | 40.86 | 41.49 | 383,451 | -0.53(-1.25%) |
Aug 10, 2012 | 41.45 | 42.09 | 41.24 | 42.02 | 269,215 | +0.32(+0.77%) |
Aug 09, 2012 | 41.36 | 42.14 | 41.17 | 41.69 | 363,215 | +0.21(+0.51%) |
Aug 08, 2012 | 41.36 | 42.28 | 41.36 | 41.48 | 382,151 | -0.09(-0.23%) |
Aug 07, 2012 | 41.51 | 42.10 | 41.41 | 41.58 | 507,040 | +0.30(+0.72%) |
Aug 06, 2012 | 40.75 | 41.78 | 40.75 | 41.28 | 428,145 | +0.80(+1.98%) |
Aug 03, 2012 | 40.21 | 40.96 | 39.92 | 40.48 | 460,311 | +1.16(+2.96%) |
Aug 02, 2012 | 39.80 | 40.53 | 38.68 | 39.31 | 669,781 | -0.85(-2.11%) |