Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 41.34 | 41.35 | 41.14 | 41.35 | 6,543 | +0.00(+0.00%) |
Oct 26, 2012 | 41.26 | 41.35 | 41.35 | 41.35 | 26,000 | +0.10(+0.24%) |
Oct 25, 2012 | 41.28 | 41.30 | 41.13 | 41.25 | 20,080 | +0.00(+0.00%) |
Oct 24, 2012 | 41.22 | 41.32 | 41.05 | 41.25 | 4,445 | +0.05(+0.11%) |
Oct 23, 2012 | 41.13 | 41.23 | 41.12 | 41.20 | 22,025 | +0.06(+0.16%) |
Oct 19, 2012 | 41.18 | 41.19 | 41.04 | 41.14 | 4,685 | -0.09(-0.22%) |
Oct 18, 2012 | 41.10 | 41.23 | 41.10 | 41.23 | 10,300 | +0.21(+0.51%) |
Oct 17, 2012 | 41.16 | 41.36 | 41.00 | 41.02 | 24,857 | -0.13(-0.32%) |
Oct 16, 2012 | 41.18 | 41.31 | 41.12 | 41.15 | 3,750 | -0.15(-0.36%) |
Oct 15, 2012 | 41.33 | 41.33 | 41.22 | 41.30 | 10,000 | +0.03(+0.07%) |
Oct 12, 2012 | 41.17 | 41.33 | 41.17 | 41.27 | 9,550 | -0.09(-0.22%) |
Oct 11, 2012 | 41.31 | 41.42 | 41.31 | 41.36 | 1,000 | +0.12(+0.29%) |
Oct 10, 2012 | 41.19 | 41.27 | 41.05 | 41.24 | 27,945 | -0.08(-0.19%) |
Oct 09, 2012 | 41.28 | 41.36 | 41.28 | 41.32 | 1,242 | +0.10(+0.23%) |
Oct 08, 2012 | 41.29 | 41.35 | 41.17 | 41.22 | 3,738 | -0.18(-0.43%) |
Oct 05, 2012 | 41.35 | 41.40 | 41.32 | 41.40 | 2,800 | +0.05(+0.12%) |
Oct 04, 2012 | 41.22 | 41.35 | 40.92 | 41.35 | 9,710 | +0.02(+0.05%) |
Oct 03, 2012 | 41.26 | 41.36 | 41.26 | 41.33 | 13,360 | +0.01(+0.02%) |
Oct 02, 2012 | 41.27 | 41.37 | 41.27 | 41.32 | 3,560 | +0.05(+0.12%) |
Oct 01, 2012 | 41.07 | 41.38 | 41.07 | 41.27 | 3,194 | +0.00(+0.00%) |
Sep 28, 2012 | 41.18 | 41.32 | 41.18 | 41.27 | 1,871 | +0.10(+0.24%) |
Sep 27, 2012 | 41.02 | 41.26 | 41.02 | 41.17 | 35,416 | +0.04(+0.10%) |
Sep 26, 2012 | 41.18 | 41.18 | 41.07 | 41.13 | 30,615 | -0.02(-0.05%) |
Sep 25, 2012 | 41.10 | 41.19 | 41.00 | 41.15 | 33,230 | +0.04(+0.10%) |
Sep 24, 2012 | 41.01 | 41.18 | 41.01 | 41.11 | 12,778 | -0.00(-0.00%) |
Sep 21, 2012 | 41.05 | 41.11 | 41.01 | 41.11 | 3,389 | -0.02(-0.05%) |
Sep 20, 2012 | 41.05 | 41.14 | 41.05 | 41.13 | 14,886 | +0.10(+0.24%) |
Sep 19, 2012 | 41.00 | 41.03 | 40.97 | 41.03 | 1,984 | +0.00(+0.00%) |
Sep 18, 2012 | 41.05 | 41.05 | 41.00 | 41.03 | 2,550 | -0.02(-0.05%) |
Sep 17, 2012 | 41.03 | 41.07 | 40.76 | 41.05 | 13,966 | -0.02(-0.05%) |
Sep 14, 2012 | 41.00 | 41.07 | 41.00 | 41.07 | 13,943 | +0.02(+0.05%) |
Sep 13, 2012 | 40.93 | 41.05 | 40.78 | 41.05 | 7,305 | +0.05(+0.12%) |
Sep 12, 2012 | 40.89 | 41.04 | 40.89 | 41.00 | 33,573 | +0.09(+0.22%) |
Sep 11, 2012 | 40.90 | 41.02 | 40.89 | 40.91 | 11,340 | -0.04(-0.10%) |
Sep 10, 2012 | 41.03 | 41.05 | 40.88 | 40.95 | 14,338 | -0.07(-0.17%) |
Sep 07, 2012 | 41.00 | 41.06 | 40.89 | 41.02 | 12,686 | +0.07(+0.17%) |
Sep 06, 2012 | 40.77 | 41.00 | 40.77 | 40.95 | 4,350 | +0.05(+0.13%) |
Sep 05, 2012 | 40.95 | 40.95 | 40.86 | 40.90 | 5,043 | -0.03(-0.07%) |
Sep 04, 2012 | 40.82 | 40.95 | 40.79 | 40.93 | 17,929 | +0.05(+0.12%) |
Aug 31, 2012 | 40.83 | 40.96 | 40.83 | 40.88 | 4,780 | +0.03(+0.07%) |
Aug 30, 2012 | 40.83 | 40.93 | 40.83 | 40.85 | 18,121 | -0.01(-0.02%) |
Aug 29, 2012 | 40.90 | 40.93 | 40.82 | 40.86 | 15,670 | -0.07(-0.17%) |
Aug 27, 2012 | 41.03 | 41.04 | 40.90 | 40.93 | 3,300 | -0.09(-0.22%) |
Aug 24, 2012 | 40.89 | 41.05 | 40.89 | 41.02 | 1,085 | -0.03(-0.07%) |
Aug 23, 2012 | 40.88 | 41.05 | 40.85 | 41.05 | 17,125 | +0.10(+0.24%) |
Aug 22, 2012 | 40.87 | 41.05 | 40.84 | 40.95 | 4,182 | +0.06(+0.16%) |
Aug 21, 2012 | 40.84 | 40.94 | 40.82 | 40.89 | 11,259 | -0.04(-0.09%) |
Aug 20, 2012 | 40.98 | 41.00 | 40.76 | 40.92 | 11,333 | -0.01(-0.02%) |
Aug 17, 2012 | 40.85 | 41.04 | 40.85 | 40.93 | 2,231 | +0.05(+0.13%) |
Aug 16, 2012 | 40.85 | 40.97 | 40.85 | 40.88 | 28,731 | -0.00(-0.01%) |
Aug 15, 2012 | 40.90 | 40.95 | 40.81 | 40.88 | 25,050 | -0.06(-0.15%) |
Aug 14, 2012 | 40.75 | 40.98 | 40.75 | 40.94 | 23,255 | +0.12(+0.30%) |
Aug 13, 2012 | 40.72 | 40.90 | 40.70 | 40.82 | 10,415 | +0.12(+0.29%) |
Aug 10, 2012 | 40.81 | 40.81 | 40.70 | 40.70 | 6,150 | -0.13(-0.32%) |
Aug 09, 2012 | 40.96 | 41.01 | 40.68 | 40.83 | 2,870 | -0.06(-0.15%) |
Aug 08, 2012 | 40.91 | 40.91 | 40.75 | 40.89 | 14,250 | +0.06(+0.15%) |
Aug 07, 2012 | 40.67 | 40.87 | 40.62 | 40.83 | 5,724 | +0.20(+0.48%) |
Aug 06, 2012 | 40.91 | 40.91 | 40.61 | 40.63 | 2,975 | -0.19(-0.46%) |
Aug 03, 2012 | 40.83 | 40.90 | 40.70 | 40.82 | 11,401 | +0.37(+0.91%) |
Aug 02, 2012 | 40.80 | 40.98 | 40.15 | 40.45 | 42,241 | -0.49(-1.20%) |