Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 38.90 | 38.92 | 38.65 | 38.76 | 706,822 | -0.20(-0.50%) |
Oct 26, 2012 | 38.92 | 38.96 | 38.96 | 38.96 | 758,190 | -0.17(-0.43%) |
Oct 25, 2012 | 39.20 | 39.46 | 39.07 | 39.13 | 1,077,272 | -0.45(-1.15%) |
Oct 24, 2012 | 39.39 | 39.65 | 39.37 | 39.58 | 2,047,105 | +1.29(+3.36%) |
Oct 23, 2012 | 38.71 | 38.71 | 38.16 | 38.29 | 888,909 | +0.44(+1.16%) |
Oct 19, 2012 | 38.20 | 38.21 | 37.83 | 37.85 | 1,256,109 | -0.43(-1.12%) |
Oct 18, 2012 | 38.32 | 38.34 | 38.22 | 38.28 | 1,616,079 | +0.59(+1.58%) |
Oct 17, 2012 | 37.78 | 37.80 | 37.64 | 37.69 | 1,768,628 | -0.22(-0.57%) |
Oct 16, 2012 | 37.87 | 38.03 | 37.85 | 37.90 | 881,437 | -0.07(-0.18%) |
Oct 15, 2012 | 37.99 | 38.13 | 37.89 | 37.97 | 941,306 | -0.01(-0.04%) |
Oct 12, 2012 | 38.00 | 38.02 | 37.83 | 37.99 | 582,113 | -0.10(-0.28%) |
Oct 11, 2012 | 38.22 | 38.28 | 38.04 | 38.09 | 1,047,933 | +0.13(+0.35%) |
Oct 10, 2012 | 38.04 | 38.15 | 37.80 | 37.96 | 655,610 | -0.19(-0.50%) |
Oct 09, 2012 | 38.54 | 38.56 | 38.11 | 38.15 | 799,261 | +0.06(+0.17%) |
Oct 08, 2012 | 38.32 | 38.32 | 38.04 | 38.08 | 680,155 | -0.66(-1.70%) |
Oct 05, 2012 | 38.87 | 38.91 | 38.71 | 38.74 | 938,633 | -0.04(-0.11%) |
Oct 04, 2012 | 38.86 | 38.90 | 38.69 | 38.78 | 688,771 | -0.20(-0.50%) |
Oct 03, 2012 | 39.04 | 39.04 | 38.81 | 38.98 | 611,419 | +0.16(+0.41%) |
Oct 02, 2012 | 38.91 | 38.95 | 38.64 | 38.82 | 369,913 | -0.03(-0.07%) |
Oct 01, 2012 | 38.83 | 39.13 | 38.80 | 38.85 | 462,866 | +0.11(+0.27%) |
Sep 28, 2012 | 38.71 | 38.81 | 38.49 | 38.74 | 759,476 | -0.13(-0.34%) |
Sep 27, 2012 | 38.74 | 38.88 | 38.72 | 38.88 | 997,406 | +0.61(+1.59%) |
Sep 26, 2012 | 38.46 | 38.46 | 38.07 | 38.27 | 1,075,074 | -0.20(-0.51%) |
Sep 25, 2012 | 38.86 | 38.99 | 38.44 | 38.46 | 1,142,387 | -0.27(-0.69%) |
Sep 24, 2012 | 38.64 | 38.81 | 38.50 | 38.73 | 1,035,232 | +0.23(+0.60%) |
Sep 21, 2012 | 38.66 | 38.78 | 38.47 | 38.50 | 1,880,727 | +0.36(+0.95%) |
Sep 20, 2012 | 38.20 | 38.30 | 38.06 | 38.13 | 1,160,237 | -0.36(-0.93%) |
Sep 19, 2012 | 38.32 | 38.53 | 38.31 | 38.49 | 1,179,868 | +0.88(+2.34%) |
Sep 18, 2012 | 37.56 | 37.71 | 37.55 | 37.61 | 899,020 | +0.26(+0.69%) |
Sep 17, 2012 | 37.28 | 37.41 | 37.16 | 37.35 | 3,168,589 | -0.30(-0.80%) |
Sep 14, 2012 | 37.73 | 37.85 | 37.45 | 37.65 | 1,048,361 | +0.32(+0.86%) |
Sep 13, 2012 | 36.94 | 37.57 | 36.79 | 37.33 | 1,389,831 | +0.21(+0.57%) |
Sep 12, 2012 | 37.32 | 37.34 | 37.05 | 37.12 | 1,351,244 | +0.06(+0.17%) |
Sep 11, 2012 | 36.96 | 37.11 | 36.94 | 37.06 | 913,774 | +0.41(+1.13%) |
Sep 10, 2012 | 36.91 | 36.91 | 36.58 | 36.64 | 707,973 | -0.58(-1.56%) |
Sep 07, 2012 | 37.12 | 37.28 | 36.98 | 37.22 | 645,909 | +0.18(+0.49%) |
Sep 06, 2012 | 36.79 | 37.07 | 36.72 | 37.04 | 813,593 | +0.47(+1.28%) |
Sep 05, 2012 | 36.61 | 36.80 | 36.49 | 36.57 | 693,720 | -0.10(-0.27%) |
Sep 04, 2012 | 36.78 | 36.87 | 36.64 | 36.67 | 1,105,445 | -0.17(-0.45%) |
Aug 31, 2012 | 36.82 | 36.98 | 36.74 | 36.84 | 917,726 | +0.19(+0.52%) |
Aug 30, 2012 | 36.69 | 36.84 | 36.51 | 36.64 | 1,303,628 | -0.51(-1.37%) |
Aug 29, 2012 | 37.08 | 37.18 | 37.02 | 37.15 | 508,199 | +0.25(+0.69%) |
Aug 27, 2012 | 36.95 | 36.97 | 36.77 | 36.90 | 783,197 | +0.17(+0.47%) |
Aug 24, 2012 | 36.56 | 36.83 | 36.44 | 36.73 | 879,472 | +0.13(+0.36%) |
Aug 23, 2012 | 36.89 | 36.95 | 36.36 | 36.60 | 1,508,591 | +0.07(+0.19%) |
Aug 22, 2012 | 36.51 | 36.55 | 36.32 | 36.53 | 1,033,736 | +0.08(+0.21%) |
Aug 21, 2012 | 36.77 | 36.77 | 36.42 | 36.45 | 1,254,570 | -0.07(-0.19%) |
Aug 20, 2012 | 36.43 | 36.71 | 36.36 | 36.52 | 1,526,219 | -0.29(-0.78%) |
Aug 17, 2012 | 37.12 | 37.12 | 36.38 | 36.81 | 2,842,632 | -0.75(-1.99%) |
Aug 16, 2012 | 38.72 | 38.76 | 37.43 | 37.56 | 4,596,526 | -2.85(-7.05%) |
Aug 15, 2012 | 40.42 | 40.46 | 40.24 | 40.40 | 844,015 | -0.28(-0.69%) |
Aug 14, 2012 | 40.73 | 40.79 | 40.62 | 40.69 | 1,273,928 | +0.72(+1.80%) |
Aug 13, 2012 | 40.13 | 40.17 | 39.79 | 39.97 | 607,229 | -0.24(-0.60%) |
Aug 10, 2012 | 40.01 | 40.21 | 39.91 | 40.21 | 944,589 | +0.41(+1.03%) |
Aug 09, 2012 | 39.60 | 39.88 | 39.58 | 39.79 | 884,151 | +0.47(+1.19%) |
Aug 08, 2012 | 39.29 | 39.43 | 39.24 | 39.33 | 610,952 | +0.15(+0.39%) |
Aug 07, 2012 | 39.49 | 39.53 | 39.11 | 39.18 | 1,269,264 | -0.26(-0.66%) |
Aug 06, 2012 | 39.42 | 39.75 | 39.39 | 39.44 | 1,956,883 | +0.41(+1.05%) |
Aug 03, 2012 | 39.21 | 39.35 | 38.96 | 39.03 | 1,309,452 | -0.19(-0.47%) |
Aug 02, 2012 | 38.85 | 39.25 | 38.78 | 39.21 | 864,818 | -0.21(-0.52%) |