Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 40.55 | 40.79 | 40.27 | 40.57 | 542,693 | -0.06(-0.15%) |
Oct 26, 2012 | 40.88 | 40.63 | 40.63 | 40.63 | 405,600 | -0.28(-0.68%) |
Oct 25, 2012 | 41.04 | 41.09 | 40.84 | 40.91 | 730,150 | +0.07(+0.17%) |
Oct 24, 2012 | 40.83 | 41.12 | 40.65 | 40.84 | 786,269 | +0.14(+0.34%) |
Oct 23, 2012 | 40.53 | 40.79 | 40.39 | 40.70 | 1,081,801 | +0.02(+0.05%) |
Oct 19, 2012 | 41.01 | 41.22 | 40.61 | 40.68 | 370,553 | -0.47(-1.14%) |
Oct 18, 2012 | 41.15 | 41.45 | 41.15 | 41.15 | 442,249 | -0.23(-0.56%) |
Oct 17, 2012 | 41.26 | 41.47 | 41.18 | 41.38 | 745,197 | +0.23(+0.56%) |
Oct 16, 2012 | 40.82 | 41.20 | 40.81 | 41.15 | 441,051 | +0.36(+0.88%) |
Oct 15, 2012 | 40.60 | 40.85 | 40.60 | 40.79 | 253,521 | +0.10(+0.25%) |
Oct 12, 2012 | 40.84 | 40.86 | 40.62 | 40.69 | 1,266,255 | +0.00(+0.00%) |
Oct 11, 2012 | 40.77 | 41.07 | 40.64 | 40.69 | 1,854,446 | -0.18(-0.44%) |
Oct 10, 2012 | 41.07 | 41.14 | 40.81 | 40.87 | 826,209 | -0.28(-0.68%) |
Oct 09, 2012 | 41.31 | 41.41 | 41.07 | 41.15 | 555,211 | -0.11(-0.27%) |
Oct 08, 2012 | 41.32 | 41.41 | 41.19 | 41.26 | 592,258 | -0.08(-0.18%) |
Oct 05, 2012 | 41.30 | 41.53 | 41.18 | 41.34 | 378,964 | +0.19(+0.46%) |
Oct 04, 2012 | 41.13 | 41.21 | 40.96 | 41.15 | 438,386 | +0.14(+0.33%) |
Oct 03, 2012 | 40.74 | 41.04 | 40.70 | 41.01 | 532,698 | +0.16(+0.39%) |
Oct 02, 2012 | 40.88 | 40.92 | 40.74 | 40.85 | 263,353 | +0.09(+0.22%) |
Oct 01, 2012 | 40.50 | 40.91 | 40.37 | 40.76 | 538,317 | +0.32(+0.78%) |
Sep 28, 2012 | 40.30 | 40.47 | 40.05 | 40.44 | 682,924 | +0.12(+0.31%) |
Sep 27, 2012 | 40.00 | 40.33 | 39.99 | 40.32 | 659,699 | +0.32(+0.80%) |
Sep 26, 2012 | 40.00 | 40.20 | 39.92 | 40.00 | 662,161 | -0.16(-0.40%) |
Sep 25, 2012 | 40.45 | 40.59 | 40.16 | 40.16 | 464,955 | -0.31(-0.77%) |
Sep 24, 2012 | 40.35 | 40.56 | 40.28 | 40.47 | 709,528 | +0.03(+0.07%) |
Sep 21, 2012 | 40.34 | 40.54 | 40.01 | 40.44 | 877,994 | +0.10(+0.25%) |
Sep 20, 2012 | 40.18 | 40.39 | 40.09 | 40.34 | 1,449,857 | -0.01(-0.02%) |
Sep 19, 2012 | 40.30 | 40.41 | 40.23 | 40.35 | 627,900 | +0.00(+0.00%) |
Sep 18, 2012 | 40.16 | 40.43 | 40.16 | 40.35 | 2,005,455 | -0.05(-0.12%) |
Sep 17, 2012 | 40.50 | 40.50 | 40.31 | 40.40 | 542,097 | -0.10(-0.25%) |
Sep 14, 2012 | 40.09 | 40.50 | 39.98 | 40.50 | 631,551 | +0.55(+1.38%) |
Sep 13, 2012 | 39.65 | 40.04 | 39.60 | 39.95 | 495,104 | +0.24(+0.60%) |
Sep 12, 2012 | 39.45 | 39.79 | 39.45 | 39.71 | 352,770 | +0.20(+0.51%) |
Sep 11, 2012 | 39.52 | 39.59 | 39.41 | 39.51 | 649,481 | -0.04(-0.10%) |
Sep 10, 2012 | 39.76 | 39.77 | 39.55 | 39.55 | 390,073 | -0.21(-0.53%) |
Sep 07, 2012 | 39.61 | 39.77 | 39.50 | 39.76 | 319,760 | +0.14(+0.35%) |
Sep 06, 2012 | 39.78 | 39.78 | 39.51 | 39.62 | 422,768 | -0.02(-0.05%) |
Sep 05, 2012 | 39.77 | 39.80 | 39.41 | 39.64 | 519,808 | -0.10(-0.25%) |
Sep 04, 2012 | 39.65 | 39.74 | 39.57 | 39.74 | 842,222 | +0.10(+0.25%) |
Aug 31, 2012 | 39.65 | 39.73 | 39.36 | 39.64 | 614,599 | +0.18(+0.46%) |
Aug 30, 2012 | 39.32 | 39.55 | 39.25 | 39.46 | 446,878 | +0.00(+0.00%) |
Aug 29, 2012 | 39.45 | 39.50 | 39.20 | 39.46 | 514,656 | +0.26(+0.66%) |
Aug 27, 2012 | 39.20 | 39.44 | 39.09 | 39.20 | 329,775 | +0.09(+0.23%) |
Aug 24, 2012 | 39.15 | 39.20 | 39.00 | 39.11 | 359,718 | -0.54(-1.36%) |
Aug 23, 2012 | 40.05 | 40.05 | 39.50 | 39.65 | 376,620 | -0.21(-0.53%) |
Aug 22, 2012 | 40.00 | 40.15 | 39.69 | 39.86 | 554,116 | -0.16(-0.40%) |
Aug 21, 2012 | 40.29 | 40.29 | 39.92 | 40.02 | 998,881 | -0.08(-0.20%) |
Aug 20, 2012 | 40.21 | 40.25 | 40.04 | 40.10 | 459,600 | -0.04(-0.10%) |
Aug 17, 2012 | 40.05 | 40.20 | 39.96 | 40.14 | 368,597 | +0.12(+0.30%) |
Aug 16, 2012 | 39.83 | 40.07 | 39.71 | 40.02 | 494,728 | +0.25(+0.63%) |
Aug 15, 2012 | 39.67 | 39.83 | 39.55 | 39.77 | 312,458 | +0.06(+0.15%) |
Aug 14, 2012 | 39.59 | 39.71 | 39.48 | 39.71 | 385,559 | +0.30(+0.76%) |
Aug 13, 2012 | 39.62 | 39.72 | 39.38 | 39.41 | 462,819 | -0.26(-0.66%) |
Aug 10, 2012 | 39.35 | 39.67 | 39.30 | 39.67 | 407,593 | +0.23(+0.58%) |
Aug 09, 2012 | 39.36 | 39.50 | 39.19 | 39.44 | 436,746 | +0.15(+0.38%) |
Aug 08, 2012 | 39.57 | 39.60 | 39.29 | 39.29 | 872,258 | -0.31(-0.78%) |
Aug 07, 2012 | 39.73 | 39.84 | 39.54 | 39.60 | 1,148,657 | -0.09(-0.23%) |
Aug 06, 2012 | 39.35 | 39.82 | 39.35 | 39.69 | 1,007,401 | +0.21(+0.53%) |
Aug 03, 2012 | 39.53 | 39.72 | 39.31 | 39.48 | 2,350,164 | +0.26(+0.66%) |
Aug 02, 2012 | 39.63 | 39.85 | 39.22 | 39.22 | 1,739,523 | -0.49(-1.23%) |