Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 41.05 | 41.90 | 40.80 | 41.85 | 1,000,858 | +0.80(+1.94%) |
Oct 26, 2012 | 41.26 | 41.05 | 41.05 | 41.05 | 941,115 | -0.19(-0.46%) |
Oct 25, 2012 | 41.44 | 41.74 | 40.85 | 41.24 | 694,017 | -0.08(-0.19%) |
Oct 24, 2012 | 41.47 | 41.69 | 41.13 | 41.32 | 816,756 | -0.02(-0.05%) |
Oct 23, 2012 | 41.31 | 41.47 | 40.91 | 41.34 | 899,345 | -0.35(-0.84%) |
Oct 19, 2012 | 41.64 | 42.09 | 41.53 | 41.69 | 606,806 | -0.01(-0.03%) |
Oct 18, 2012 | 40.97 | 41.72 | 40.88 | 41.70 | 708,646 | +0.73(+1.77%) |
Oct 17, 2012 | 41.65 | 41.65 | 40.74 | 40.98 | 1,142,930 | +0.18(+0.45%) |
Oct 16, 2012 | 40.48 | 40.80 | 40.38 | 40.79 | 642,392 | +0.38(+0.95%) |
Oct 15, 2012 | 40.04 | 40.42 | 39.59 | 40.41 | 684,100 | +0.43(+1.07%) |
Oct 12, 2012 | 40.14 | 40.43 | 39.90 | 39.98 | 508,613 | -0.13(-0.33%) |
Oct 11, 2012 | 40.53 | 40.64 | 40.10 | 40.11 | 861,765 | -0.21(-0.52%) |
Oct 10, 2012 | 40.18 | 40.47 | 39.97 | 40.32 | 967,684 | +0.15(+0.37%) |
Oct 09, 2012 | 40.24 | 40.39 | 40.03 | 40.18 | 895,023 | -0.06(-0.16%) |
Oct 08, 2012 | 40.32 | 40.32 | 40.15 | 40.24 | 410,268 | -0.22(-0.54%) |
Oct 05, 2012 | 40.59 | 40.79 | 40.31 | 40.46 | 496,288 | -0.04(-0.09%) |
Oct 04, 2012 | 41.01 | 41.26 | 40.36 | 40.50 | 839,494 | -0.34(-0.84%) |
Oct 03, 2012 | 41.12 | 41.38 | 40.83 | 40.84 | 912,900 | -0.36(-0.87%) |
Oct 02, 2012 | 40.89 | 41.21 | 40.80 | 41.20 | 841,560 | +0.33(+0.80%) |
Oct 01, 2012 | 41.20 | 41.24 | 40.29 | 40.87 | 1,417,492 | -0.25(-0.60%) |
Sep 28, 2012 | 40.99 | 41.19 | 40.80 | 41.12 | 1,555,345 | -0.17(-0.40%) |
Sep 27, 2012 | 41.26 | 41.51 | 41.05 | 41.29 | 1,540,985 | +0.13(+0.33%) |
Sep 26, 2012 | 41.27 | 41.54 | 40.86 | 41.15 | 1,390,516 | +0.17(+0.40%) |
Sep 25, 2012 | 41.70 | 42.00 | 40.97 | 40.99 | 918,025 | -0.59(-1.43%) |
Sep 24, 2012 | 41.65 | 42.15 | 41.55 | 41.58 | 1,205,834 | -0.27(-0.63%) |
Sep 21, 2012 | 42.01 | 42.15 | 41.77 | 41.85 | 2,329,911 | -0.02(-0.05%) |
Sep 20, 2012 | 42.52 | 42.63 | 41.82 | 41.87 | 1,252,531 | -0.82(-1.93%) |
Sep 19, 2012 | 42.82 | 42.95 | 42.54 | 42.69 | 1,466,040 | -0.07(-0.16%) |
Sep 18, 2012 | 43.04 | 43.33 | 42.61 | 42.76 | 1,388,020 | -0.32(-0.75%) |
Sep 17, 2012 | 43.30 | 43.59 | 43.07 | 43.08 | 1,036,843 | -0.25(-0.58%) |
Sep 14, 2012 | 43.38 | 43.73 | 43.26 | 43.33 | 960,752 | -0.01(-0.01%) |
Sep 13, 2012 | 42.95 | 43.38 | 42.90 | 43.34 | 1,279,586 | +0.40(+0.94%) |
Sep 12, 2012 | 43.38 | 43.38 | 42.87 | 42.94 | 996,675 | -0.30(-0.70%) |
Sep 11, 2012 | 43.48 | 43.48 | 43.02 | 43.24 | 1,157,215 | -0.07(-0.16%) |
Sep 10, 2012 | 43.95 | 44.16 | 43.18 | 43.31 | 1,188,936 | -0.59(-1.35%) |
Sep 07, 2012 | 44.12 | 44.36 | 43.83 | 43.90 | 1,216,306 | -0.13(-0.30%) |
Sep 06, 2012 | 44.05 | 44.21 | 43.92 | 44.03 | 882,786 | +0.13(+0.30%) |
Sep 05, 2012 | 44.21 | 44.34 | 43.70 | 43.90 | 1,199,452 | -0.21(-0.49%) |
Sep 04, 2012 | 43.95 | 44.23 | 43.61 | 44.12 | 1,959,655 | +0.23(+0.52%) |
Aug 31, 2012 | 44.12 | 44.28 | 43.56 | 43.89 | 4,902,702 | -0.15(-0.34%) |
Aug 30, 2012 | 44.19 | 44.25 | 43.76 | 44.04 | 1,088,502 | -0.21(-0.47%) |
Aug 29, 2012 | 44.28 | 44.35 | 44.14 | 44.25 | 1,174,953 | +0.11(+0.24%) |
Aug 27, 2012 | 44.16 | 44.35 | 43.84 | 44.14 | 777,081 | +0.01(+0.01%) |
Aug 24, 2012 | 43.96 | 44.21 | 43.73 | 44.14 | 1,056,037 | +0.20(+0.46%) |
Aug 23, 2012 | 43.53 | 44.23 | 43.47 | 43.93 | 1,054,073 | +0.32(+0.74%) |
Aug 22, 2012 | 43.49 | 43.73 | 43.17 | 43.61 | 1,331,290 | +0.08(+0.19%) |
Aug 21, 2012 | 43.71 | 43.79 | 43.44 | 43.53 | 1,184,802 | -0.03(-0.06%) |
Aug 20, 2012 | 43.38 | 43.67 | 43.26 | 43.55 | 887,652 | -0.01(-0.03%) |
Aug 17, 2012 | 43.17 | 43.69 | 42.99 | 43.57 | 1,433,797 | +0.39(+0.89%) |
Aug 16, 2012 | 42.82 | 43.21 | 42.44 | 43.18 | 1,724,475 | +0.46(+1.08%) |
Aug 15, 2012 | 42.25 | 42.72 | 42.14 | 42.72 | 1,557,263 | +0.60(+1.43%) |
Aug 14, 2012 | 42.30 | 42.55 | 42.01 | 42.12 | 842,584 | -0.05(-0.12%) |
Aug 13, 2012 | 42.05 | 42.36 | 42.00 | 42.17 | 1,034,299 | -0.15(-0.34%) |
Aug 10, 2012 | 41.87 | 42.40 | 41.73 | 42.32 | 1,072,460 | +0.28(+0.66%) |
Aug 09, 2012 | 42.06 | 42.45 | 41.91 | 42.04 | 978,489 | -0.14(-0.33%) |
Aug 08, 2012 | 42.78 | 42.85 | 42.04 | 42.18 | 1,565,736 | -0.82(-1.90%) |
Aug 07, 2012 | 44.10 | 44.19 | 42.87 | 42.99 | 1,681,642 | -1.07(-2.42%) |
Aug 06, 2012 | 44.57 | 44.57 | 43.97 | 44.06 | 778,494 | -0.32(-0.73%) |
Aug 03, 2012 | 45.34 | 45.34 | 44.19 | 44.38 | 1,191,214 | -0.33(-0.74%) |
Aug 02, 2012 | 44.26 | 44.71 | 44.12 | 44.71 | 907,554 | +0.12(+0.27%) |