Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 44.07 | 44.77 | 42.93 | 43.14 | 3,234,342 | -0.69(-1.58%) |
Oct 26, 2012 | 42.01 | 43.83 | 43.83 | 43.83 | 9,622,529 | +4.76(+12.19%) |
Oct 25, 2012 | 40.02 | 40.12 | 38.54 | 39.07 | 3,687,432 | -0.59(-1.49%) |
Oct 24, 2012 | 39.91 | 40.34 | 39.54 | 39.66 | 1,416,832 | +0.14(+0.35%) |
Oct 23, 2012 | 40.20 | 40.20 | 39.44 | 39.52 | 2,200,176 | -1.32(-3.23%) |
Oct 19, 2012 | 41.95 | 42.05 | 40.57 | 40.84 | 2,008,634 | -1.43(-3.39%) |
Oct 18, 2012 | 41.93 | 42.39 | 41.54 | 42.27 | 1,547,242 | +0.28(+0.66%) |
Oct 17, 2012 | 41.79 | 42.14 | 41.55 | 42.00 | 1,563,445 | +0.33(+0.79%) |
Oct 16, 2012 | 40.73 | 41.92 | 40.47 | 41.67 | 2,954,660 | +1.14(+2.80%) |
Oct 15, 2012 | 39.57 | 40.60 | 39.43 | 40.53 | 1,609,911 | +1.03(+2.60%) |
Oct 12, 2012 | 39.77 | 40.24 | 39.27 | 39.51 | 1,694,142 | -0.34(-0.86%) |
Oct 11, 2012 | 40.79 | 41.04 | 39.79 | 39.85 | 2,249,507 | -0.60(-1.48%) |
Oct 10, 2012 | 41.05 | 41.12 | 40.31 | 40.45 | 1,443,426 | -0.56(-1.37%) |
Oct 09, 2012 | 41.49 | 41.86 | 40.89 | 41.01 | 2,341,225 | -0.50(-1.21%) |
Oct 08, 2012 | 42.59 | 42.63 | 41.16 | 41.51 | 4,050,657 | -1.55(-3.60%) |
Oct 05, 2012 | 42.21 | 43.29 | 42.12 | 43.06 | 2,984,133 | +1.19(+2.83%) |
Oct 04, 2012 | 41.51 | 41.91 | 41.24 | 41.87 | 1,424,102 | +0.73(+1.77%) |
Oct 03, 2012 | 41.33 | 41.44 | 41.01 | 41.14 | 2,009,038 | -0.14(-0.34%) |
Oct 02, 2012 | 41.71 | 41.81 | 40.93 | 41.28 | 1,559,475 | -0.34(-0.82%) |
Oct 01, 2012 | 41.63 | 42.33 | 41.44 | 41.62 | 2,102,456 | +0.11(+0.26%) |
Sep 28, 2012 | 40.82 | 41.69 | 40.54 | 41.52 | 2,134,241 | +0.47(+1.14%) |
Sep 27, 2012 | 40.60 | 41.16 | 40.27 | 41.05 | 1,366,873 | +0.76(+1.88%) |
Sep 26, 2012 | 40.84 | 41.14 | 39.99 | 40.29 | 1,709,880 | -0.49(-1.20%) |
Sep 25, 2012 | 41.54 | 41.56 | 40.78 | 40.78 | 2,022,665 | -0.48(-1.16%) |
Sep 24, 2012 | 41.30 | 41.51 | 41.05 | 41.26 | 1,445,245 | -0.38(-0.91%) |
Sep 21, 2012 | 42.11 | 42.24 | 41.49 | 41.64 | 3,017,450 | -0.13(-0.31%) |
Sep 20, 2012 | 41.94 | 41.94 | 41.10 | 41.77 | 1,966,133 | -0.58(-1.38%) |
Sep 19, 2012 | 42.17 | 42.56 | 41.59 | 42.35 | 2,162,008 | +0.44(+1.06%) |
Sep 18, 2012 | 42.03 | 42.08 | 41.65 | 41.91 | 2,249,809 | -0.16(-0.38%) |
Sep 17, 2012 | 42.64 | 42.64 | 41.87 | 42.07 | 956,893 | -0.63(-1.48%) |
Sep 14, 2012 | 42.51 | 43.37 | 42.35 | 42.70 | 2,519,540 | +0.34(+0.81%) |
Sep 13, 2012 | 41.05 | 42.72 | 40.79 | 42.36 | 1,888,923 | +1.33(+3.23%) |
Sep 12, 2012 | 41.01 | 41.38 | 40.81 | 41.04 | 1,587,792 | +0.05(+0.12%) |
Sep 11, 2012 | 41.34 | 41.58 | 40.93 | 40.98 | 1,657,353 | -0.46(-1.10%) |
Sep 10, 2012 | 41.38 | 42.11 | 41.27 | 41.44 | 2,019,951 | -0.14(-0.35%) |
Sep 07, 2012 | 41.06 | 41.67 | 40.81 | 41.59 | 1,879,518 | +0.50(+1.22%) |
Sep 06, 2012 | 40.26 | 41.10 | 40.19 | 41.09 | 1,775,198 | +1.17(+2.94%) |
Sep 05, 2012 | 39.51 | 40.05 | 39.27 | 39.91 | 1,821,151 | +0.38(+0.95%) |
Sep 04, 2012 | 40.07 | 40.10 | 39.28 | 39.53 | 1,868,988 | -0.52(-1.30%) |
Aug 31, 2012 | 40.05 | 40.16 | 39.55 | 40.06 | 2,463,619 | +0.51(+1.30%) |
Aug 30, 2012 | 39.69 | 39.99 | 39.53 | 39.54 | 2,502,436 | -0.38(-0.96%) |
Aug 29, 2012 | 40.39 | 40.43 | 39.70 | 39.93 | 1,826,999 | -0.22(-0.54%) |
Aug 27, 2012 | 40.25 | 40.47 | 39.84 | 40.14 | 1,708,936 | +0.08(+0.20%) |
Aug 24, 2012 | 40.19 | 40.19 | 39.56 | 40.06 | 1,850,955 | -0.22(-0.56%) |
Aug 23, 2012 | 40.47 | 40.73 | 40.25 | 40.29 | 2,107,046 | -0.25(-0.63%) |
Aug 22, 2012 | 40.17 | 40.57 | 40.04 | 40.54 | 1,982,111 | +0.14(+0.34%) |
Aug 21, 2012 | 40.48 | 40.59 | 40.20 | 40.40 | 2,599,612 | +0.15(+0.38%) |
Aug 20, 2012 | 40.16 | 40.59 | 39.98 | 40.25 | 1,899,773 | -0.13(-0.32%) |
Aug 17, 2012 | 39.72 | 40.75 | 39.48 | 40.38 | 2,465,134 | +0.65(+1.64%) |
Aug 16, 2012 | 39.10 | 39.80 | 38.90 | 39.73 | 1,353,177 | +0.64(+1.63%) |
Aug 15, 2012 | 38.78 | 39.26 | 38.57 | 39.09 | 1,474,492 | +0.30(+0.78%) |
Aug 14, 2012 | 39.65 | 39.67 | 38.67 | 38.79 | 1,640,899 | -0.64(-1.62%) |
Aug 13, 2012 | 39.34 | 39.48 | 38.95 | 39.43 | 1,223,622 | -0.11(-0.27%) |
Aug 10, 2012 | 39.22 | 39.57 | 39.00 | 39.53 | 1,054,475 | -0.10(-0.26%) |
Aug 09, 2012 | 39.30 | 39.69 | 39.06 | 39.64 | 1,467,902 | +0.21(+0.53%) |
Aug 08, 2012 | 39.53 | 39.86 | 39.19 | 39.43 | 1,701,497 | -0.35(-0.87%) |
Aug 07, 2012 | 39.56 | 40.01 | 39.35 | 39.77 | 2,365,773 | +0.42(+1.07%) |
Aug 06, 2012 | 38.86 | 39.57 | 38.77 | 39.35 | 1,945,241 | +0.81(+2.11%) |
Aug 03, 2012 | 38.99 | 39.07 | 38.39 | 38.54 | 2,159,499 | +0.33(+0.85%) |
Aug 02, 2012 | 37.18 | 38.42 | 37.13 | 38.22 | 4,029,674 | +0.54(+1.42%) |