Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 38.70 | 39.04 | 38.60 | 38.74 | 3,117,117 | +0.18(+0.46%) |
Oct 26, 2012 | 39.87 | 38.56 | 38.56 | 38.56 | 7,462,248 | -1.87(-4.63%) |
Oct 25, 2012 | 40.37 | 40.62 | 37.43 | 40.43 | 8,210,864 | +0.26(+0.66%) |
Oct 24, 2012 | 40.36 | 40.56 | 40.03 | 40.17 | 1,978,508 | -0.14(-0.34%) |
Oct 23, 2012 | 40.05 | 40.53 | 39.83 | 40.31 | 3,149,529 | -0.83(-2.02%) |
Oct 19, 2012 | 41.83 | 41.92 | 41.08 | 41.14 | 2,188,143 | -0.73(-1.73%) |
Oct 18, 2012 | 41.90 | 42.23 | 41.80 | 41.87 | 1,044,840 | -0.07(-0.17%) |
Oct 17, 2012 | 42.17 | 42.23 | 41.76 | 41.94 | 2,121,330 | -0.28(-0.67%) |
Oct 16, 2012 | 41.68 | 42.24 | 41.53 | 42.22 | 1,951,954 | +0.76(+1.84%) |
Oct 15, 2012 | 41.66 | 41.80 | 41.03 | 41.46 | 3,586,912 | -0.21(-0.50%) |
Oct 12, 2012 | 42.33 | 42.47 | 41.63 | 41.66 | 1,293,624 | -0.61(-1.43%) |
Oct 11, 2012 | 42.75 | 42.94 | 42.23 | 42.27 | 2,039,358 | -0.21(-0.50%) |
Oct 10, 2012 | 42.57 | 43.03 | 42.39 | 42.48 | 2,055,980 | -0.10(-0.24%) |
Oct 09, 2012 | 43.03 | 43.40 | 42.58 | 42.58 | 1,571,250 | -0.33(-0.76%) |
Oct 08, 2012 | 42.94 | 43.05 | 42.79 | 42.91 | 1,268,558 | -0.06(-0.15%) |
Oct 05, 2012 | 43.61 | 43.61 | 42.89 | 42.98 | 2,867,450 | -0.40(-0.93%) |
Oct 04, 2012 | 44.02 | 44.24 | 43.20 | 43.38 | 1,777,737 | -0.58(-1.32%) |
Oct 03, 2012 | 43.63 | 43.99 | 43.49 | 43.96 | 1,482,362 | +0.54(+1.23%) |
Oct 02, 2012 | 43.76 | 43.81 | 42.91 | 43.42 | 1,712,187 | -0.09(-0.22%) |
Oct 01, 2012 | 44.17 | 44.19 | 42.89 | 43.52 | 2,350,746 | -0.53(-1.20%) |
Sep 28, 2012 | 43.28 | 44.05 | 42.96 | 44.05 | 3,499,470 | +0.76(+1.75%) |
Sep 27, 2012 | 43.11 | 43.47 | 43.01 | 43.29 | 1,861,687 | +0.24(+0.56%) |
Sep 26, 2012 | 42.41 | 43.17 | 42.06 | 43.05 | 2,369,671 | +0.57(+1.34%) |
Sep 25, 2012 | 43.36 | 43.50 | 42.35 | 42.48 | 2,124,576 | -0.90(-2.08%) |
Sep 24, 2012 | 43.53 | 43.76 | 43.31 | 43.39 | 2,350,572 | -0.27(-0.62%) |
Sep 21, 2012 | 43.80 | 44.14 | 43.57 | 43.66 | 2,727,432 | +0.13(+0.30%) |
Sep 20, 2012 | 45.53 | 45.53 | 43.23 | 43.52 | 4,351,288 | -1.87(-4.13%) |
Sep 19, 2012 | 46.25 | 46.54 | 45.37 | 45.40 | 2,516,298 | -0.80(-1.73%) |
Sep 18, 2012 | 46.29 | 46.40 | 45.93 | 46.20 | 1,000,360 | -0.12(-0.26%) |
Sep 17, 2012 | 46.96 | 47.15 | 46.25 | 46.32 | 882,686 | -0.76(-1.62%) |
Sep 14, 2012 | 46.65 | 47.33 | 46.64 | 47.08 | 1,651,009 | +0.52(+1.11%) |
Sep 13, 2012 | 45.63 | 46.67 | 45.58 | 46.56 | 2,611,710 | +0.93(+2.05%) |
Sep 12, 2012 | 45.97 | 46.18 | 45.52 | 45.63 | 1,217,051 | -0.18(-0.39%) |
Sep 11, 2012 | 45.82 | 45.93 | 45.48 | 45.81 | 1,309,952 | +0.09(+0.20%) |
Sep 10, 2012 | 45.70 | 45.83 | 45.54 | 45.71 | 1,575,082 | -0.12(-0.26%) |
Sep 07, 2012 | 46.56 | 46.63 | 45.64 | 45.83 | 1,531,730 | -0.70(-1.50%) |
Sep 06, 2012 | 46.54 | 46.76 | 46.27 | 46.53 | 1,665,291 | +0.27(+0.59%) |
Sep 05, 2012 | 46.66 | 46.82 | 46.10 | 46.26 | 1,078,707 | -0.46(-0.99%) |
Sep 04, 2012 | 46.66 | 46.82 | 45.89 | 46.72 | 1,153,619 | +0.20(+0.43%) |
Aug 31, 2012 | 46.77 | 46.77 | 46.25 | 46.52 | 1,606,117 | -0.19(-0.40%) |
Aug 30, 2012 | 46.59 | 46.75 | 46.34 | 46.71 | 879,376 | +0.06(+0.12%) |
Aug 29, 2012 | 46.30 | 46.69 | 46.19 | 46.65 | 1,597,442 | +0.27(+0.59%) |
Aug 27, 2012 | 46.52 | 46.61 | 46.04 | 46.38 | 1,598,672 | +0.03(+0.07%) |
Aug 24, 2012 | 46.41 | 46.51 | 46.19 | 46.34 | 1,107,409 | -0.20(-0.43%) |
Aug 23, 2012 | 47.14 | 47.25 | 46.49 | 46.54 | 1,149,754 | -0.66(-1.40%) |
Aug 22, 2012 | 46.76 | 47.32 | 46.20 | 47.21 | 1,790,417 | +0.42(+0.91%) |
Aug 21, 2012 | 47.24 | 47.41 | 46.61 | 46.78 | 1,908,190 | -0.45(-0.95%) |
Aug 20, 2012 | 48.00 | 48.02 | 46.95 | 47.23 | 2,093,860 | -0.59(-1.24%) |
Aug 17, 2012 | 47.80 | 48.27 | 47.77 | 47.82 | 1,696,828 | +0.10(+0.21%) |
Aug 16, 2012 | 47.47 | 47.80 | 47.17 | 47.72 | 908,948 | +0.21(+0.43%) |
Aug 15, 2012 | 47.52 | 47.65 | 46.99 | 47.52 | 891,371 | -0.09(-0.20%) |
Aug 14, 2012 | 47.54 | 47.84 | 47.44 | 47.61 | 554,642 | -0.02(-0.05%) |
Aug 13, 2012 | 47.50 | 47.84 | 47.22 | 47.64 | 824,144 | +0.03(+0.07%) |
Aug 10, 2012 | 47.47 | 47.67 | 47.26 | 47.60 | 576,845 | +0.03(+0.07%) |
Aug 09, 2012 | 47.39 | 47.96 | 47.28 | 47.57 | 773,228 | +0.29(+0.61%) |
Aug 08, 2012 | 47.37 | 47.47 | 46.95 | 47.29 | 1,082,558 | -0.22(-0.47%) |
Aug 07, 2012 | 48.34 | 48.37 | 47.41 | 47.51 | 929,835 | -0.51(-1.05%) |
Aug 06, 2012 | 48.24 | 48.42 | 47.82 | 48.02 | 719,935 | -0.02(-0.05%) |
Aug 03, 2012 | 48.32 | 48.47 | 47.84 | 48.04 | 1,465,931 | +0.19(+0.39%) |
Aug 02, 2012 | 47.88 | 48.00 | 47.57 | 47.85 | 1,539,468 | -0.34(-0.71%) |