Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 39.73 | 39.84 | 39.42 | 39.44 | 43,910 | -0.41(-1.03%) |
Oct 26, 2012 | 39.59 | 39.84 | 39.84 | 39.84 | 194,000 | +0.38(+0.95%) |
Oct 25, 2012 | 39.62 | 39.62 | 39.23 | 39.47 | 49,770 | +0.30(+0.77%) |
Oct 24, 2012 | 39.42 | 39.63 | 38.70 | 39.17 | 97,588 | -0.12(-0.31%) |
Oct 23, 2012 | 39.41 | 39.41 | 39.03 | 39.29 | 49,196 | -0.74(-1.85%) |
Oct 19, 2012 | 41.02 | 41.02 | 40.00 | 40.03 | 106,790 | -0.82(-2.02%) |
Oct 18, 2012 | 40.72 | 41.07 | 40.64 | 40.85 | 60,712 | -0.25(-0.61%) |
Oct 17, 2012 | 41.35 | 41.38 | 41.05 | 41.10 | 36,456 | -0.28(-0.66%) |
Oct 16, 2012 | 41.38 | 41.52 | 41.32 | 41.38 | 64,722 | -0.18(-0.43%) |
Oct 15, 2012 | 41.30 | 41.59 | 40.93 | 41.56 | 37,156 | +0.21(+0.50%) |
Oct 12, 2012 | 41.40 | 41.58 | 41.09 | 41.35 | 47,806 | -0.43(-1.03%) |
Oct 11, 2012 | 41.59 | 41.78 | 41.47 | 41.78 | 42,318 | +0.62(+1.51%) |
Oct 10, 2012 | 41.24 | 41.60 | 41.14 | 41.16 | 53,060 | -0.01(-0.01%) |
Oct 09, 2012 | 40.77 | 41.30 | 40.77 | 41.16 | 77,020 | +0.73(+1.79%) |
Oct 08, 2012 | 40.40 | 40.52 | 40.25 | 40.44 | 38,562 | +0.07(+0.17%) |
Oct 05, 2012 | 40.56 | 40.56 | 39.93 | 40.37 | 82,602 | -0.21(-0.52%) |
Oct 04, 2012 | 39.56 | 40.66 | 39.45 | 40.58 | 117,782 | +1.58(+4.05%) |
Oct 03, 2012 | 39.62 | 39.70 | 38.90 | 39.00 | 180,430 | -1.22(-3.02%) |
Oct 02, 2012 | 40.47 | 40.56 | 40.22 | 40.22 | 44,022 | -0.27(-0.68%) |
Oct 01, 2012 | 40.70 | 40.86 | 40.33 | 40.49 | 95,898 | -0.02(-0.04%) |
Sep 28, 2012 | 40.63 | 40.66 | 40.31 | 40.51 | 91,292 | -0.05(-0.14%) |
Sep 27, 2012 | 40.40 | 40.62 | 40.24 | 40.56 | 120,440 | +0.91(+2.30%) |
Sep 26, 2012 | 39.55 | 39.66 | 39.22 | 39.65 | 104,646 | -0.12(-0.29%) |
Sep 25, 2012 | 39.98 | 40.20 | 39.68 | 39.77 | 121,210 | +0.12(+0.32%) |
Sep 24, 2012 | 39.71 | 39.79 | 39.30 | 39.64 | 78,556 | -0.65(-1.61%) |
Sep 21, 2012 | 40.09 | 40.33 | 40.00 | 40.29 | 45,306 | +0.38(+0.95%) |
Sep 20, 2012 | 39.26 | 39.91 | 39.22 | 39.91 | 142,000 | +0.90(+2.32%) |
Sep 19, 2012 | 39.81 | 39.83 | 38.82 | 39.01 | 331,398 | -1.46(-3.62%) |
Sep 18, 2012 | 41.09 | 41.13 | 40.34 | 40.47 | 172,738 | -0.45(-1.10%) |
Sep 17, 2012 | 42.00 | 42.12 | 40.38 | 40.92 | 386,788 | -1.28(-3.04%) |
Sep 14, 2012 | 42.37 | 42.50 | 42.07 | 42.20 | 158,326 | +0.38(+0.92%) |
Sep 13, 2012 | 42.10 | 42.10 | 41.61 | 41.82 | 83,788 | +0.23(+0.57%) |
Sep 12, 2012 | 41.60 | 41.75 | 41.48 | 41.59 | 67,466 | +0.16(+0.37%) |
Sep 11, 2012 | 41.30 | 41.43 | 41.25 | 41.43 | 20,300 | +0.16(+0.39%) |
Sep 10, 2012 | 41.12 | 41.35 | 41.06 | 41.27 | 55,230 | +0.08(+0.19%) |
Sep 07, 2012 | 40.84 | 41.20 | 40.51 | 41.19 | 48,192 | +0.59(+1.45%) |
Sep 06, 2012 | 40.98 | 41.34 | 40.60 | 40.60 | 42,902 | -0.16(-0.40%) |
Sep 05, 2012 | 41.01 | 41.01 | 40.64 | 40.77 | 44,110 | -0.32(-0.78%) |
Sep 04, 2012 | 41.64 | 41.64 | 41.06 | 41.09 | 21,912 | -0.19(-0.45%) |
Aug 31, 2012 | 40.96 | 41.34 | 40.71 | 41.27 | 25,146 | +0.66(+1.63%) |
Aug 30, 2012 | 40.68 | 40.73 | 40.42 | 40.61 | 48,526 | +0.05(+0.14%) |
Aug 29, 2012 | 40.57 | 40.57 | 40.34 | 40.55 | 52,508 | +0.13(+0.32%) |
Aug 27, 2012 | 40.52 | 40.61 | 40.17 | 40.42 | 114,548 | -0.35(-0.86%) |
Aug 24, 2012 | 41.23 | 41.47 | 40.71 | 40.77 | 74,712 | -0.52(-1.27%) |
Aug 23, 2012 | 41.75 | 41.83 | 41.20 | 41.30 | 48,070 | -0.11(-0.25%) |
Aug 22, 2012 | 41.03 | 41.46 | 41.03 | 41.41 | 131,460 | +0.19(+0.46%) |
Aug 21, 2012 | 41.46 | 41.58 | 41.20 | 41.22 | 72,824 | +0.31(+0.75%) |
Aug 20, 2012 | 41.12 | 41.12 | 40.67 | 40.91 | 81,184 | -0.07(-0.17%) |
Aug 17, 2012 | 41.11 | 41.17 | 40.70 | 40.98 | 66,172 | -0.22(-0.55%) |
Aug 16, 2012 | 41.20 | 41.47 | 40.94 | 41.20 | 116,460 | +0.00(+0.01%) |
Aug 15, 2012 | 40.44 | 41.32 | 40.41 | 41.20 | 116,658 | +0.78(+1.93%) |
Aug 14, 2012 | 40.39 | 40.42 | 40.17 | 40.42 | 52,368 | +0.22(+0.53%) |
Aug 13, 2012 | 40.52 | 40.62 | 40.06 | 40.20 | 91,076 | +0.02(+0.06%) |
Aug 10, 2012 | 39.81 | 40.18 | 39.70 | 40.18 | 51,254 | -0.10(-0.25%) |
Aug 09, 2012 | 39.91 | 40.30 | 39.91 | 40.28 | 40,446 | +0.55(+1.37%) |
Aug 08, 2012 | 39.89 | 40.14 | 39.64 | 39.73 | 98,940 | +0.04(+0.10%) |
Aug 07, 2012 | 39.28 | 39.93 | 39.26 | 39.70 | 72,148 | +0.72(+1.85%) |
Aug 06, 2012 | 38.48 | 39.00 | 38.42 | 38.98 | 81,598 | +0.31(+0.80%) |
Aug 03, 2012 | 38.27 | 38.78 | 38.27 | 38.66 | 138,648 | +1.02(+2.72%) |
Aug 02, 2012 | 37.35 | 37.87 | 37.34 | 37.64 | 119,976 | +0.15(+0.39%) |