Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 21.35 | 21.35 | 20.46 | 20.53 | 12,943,645 | -0.74(-3.48%) |
Oct 26, 2012 | 21.38 | 21.27 | 21.27 | 21.27 | 6,112,981 | -0.19(-0.89%) |
Oct 25, 2012 | 21.69 | 21.76 | 21.38 | 21.46 | 6,928,208 | -0.04(-0.18%) |
Oct 24, 2012 | 21.55 | 22.00 | 21.36 | 21.49 | 10,782,640 | -0.45(-2.03%) |
Oct 23, 2012 | 21.78 | 22.33 | 21.75 | 21.94 | 16,652,560 | -0.90(-3.96%) |
Oct 19, 2012 | 23.11 | 23.18 | 22.80 | 22.84 | 11,514,568 | -0.24(-1.06%) |
Oct 18, 2012 | 22.86 | 23.21 | 22.75 | 23.09 | 10,345,835 | +0.28(+1.24%) |
Oct 17, 2012 | 22.57 | 22.85 | 22.17 | 22.81 | 9,268,360 | +0.10(+0.44%) |
Oct 16, 2012 | 22.38 | 22.80 | 22.32 | 22.71 | 8,196,279 | +0.44(+1.99%) |
Oct 15, 2012 | 22.11 | 22.30 | 21.97 | 22.26 | 5,365,761 | +0.20(+0.90%) |
Oct 12, 2012 | 22.09 | 22.41 | 22.02 | 22.07 | 5,311,620 | -0.20(-0.89%) |
Oct 11, 2012 | 22.66 | 22.73 | 22.18 | 22.26 | 10,567,519 | -0.09(-0.41%) |
Oct 10, 2012 | 22.91 | 22.94 | 22.29 | 22.36 | 12,334,403 | -0.69(-2.98%) |
Oct 09, 2012 | 23.75 | 23.81 | 23.00 | 23.04 | 7,167,905 | -0.24(-1.02%) |
Oct 08, 2012 | 23.17 | 23.52 | 23.07 | 23.28 | 4,901,311 | -0.05(-0.23%) |
Oct 05, 2012 | 23.51 | 23.61 | 22.99 | 23.33 | 16,912,432 | -0.34(-1.45%) |
Oct 04, 2012 | 23.97 | 23.97 | 23.49 | 23.68 | 11,279,001 | -0.25(-1.05%) |
Oct 03, 2012 | 24.87 | 24.88 | 23.74 | 23.93 | 13,557,588 | -0.82(-3.33%) |
Oct 02, 2012 | 25.22 | 25.25 | 24.54 | 24.75 | 8,226,232 | -0.37(-1.49%) |
Oct 01, 2012 | 25.75 | 25.96 | 24.99 | 25.13 | 8,034,826 | +0.05(+0.18%) |
Sep 28, 2012 | 25.27 | 25.39 | 24.99 | 25.08 | 9,748,640 | -0.27(-1.05%) |
Sep 27, 2012 | 25.22 | 25.50 | 25.17 | 25.35 | 10,261,100 | +0.19(+0.77%) |
Sep 26, 2012 | 26.16 | 26.26 | 25.08 | 25.15 | 14,610,035 | -1.10(-4.20%) |
Sep 25, 2012 | 27.17 | 27.29 | 26.23 | 26.25 | 7,094,536 | -0.75(-2.77%) |
Sep 24, 2012 | 27.47 | 27.58 | 26.83 | 27.00 | 6,677,046 | -0.66(-2.37%) |
Sep 21, 2012 | 27.28 | 27.69 | 27.13 | 27.66 | 10,895,618 | +0.57(+2.11%) |
Sep 20, 2012 | 27.06 | 27.23 | 26.88 | 27.09 | 5,174,918 | -0.18(-0.64%) |
Sep 19, 2012 | 27.02 | 27.39 | 27.02 | 27.26 | 5,513,403 | +0.21(+0.79%) |
Sep 18, 2012 | 27.03 | 27.15 | 26.77 | 27.05 | 6,459,073 | +0.04(+0.14%) |
Sep 17, 2012 | 27.26 | 27.37 | 26.83 | 27.01 | 3,808,782 | -0.31(-1.12%) |
Sep 14, 2012 | 27.09 | 27.77 | 27.05 | 27.31 | 8,509,901 | +0.40(+1.50%) |
Sep 13, 2012 | 26.67 | 27.04 | 26.41 | 26.91 | 8,718,057 | +0.06(+0.23%) |
Sep 12, 2012 | 26.16 | 27.03 | 26.13 | 26.85 | 8,465,533 | +0.02(+0.06%) |
Sep 11, 2012 | 26.76 | 27.05 | 26.73 | 26.83 | 6,291,311 | +0.08(+0.29%) |
Sep 10, 2012 | 27.20 | 27.40 | 26.72 | 26.76 | 5,118,419 | -0.55(-2.01%) |
Sep 07, 2012 | 27.05 | 27.44 | 26.83 | 27.31 | 6,875,275 | +0.18(+0.68%) |
Sep 06, 2012 | 26.51 | 27.15 | 26.24 | 27.12 | 8,639,380 | +0.77(+2.92%) |
Sep 05, 2012 | 26.40 | 26.59 | 26.12 | 26.35 | 5,026,909 | -0.05(-0.20%) |
Sep 04, 2012 | 26.22 | 26.57 | 25.94 | 26.41 | 6,533,559 | +0.08(+0.29%) |
Aug 31, 2012 | 26.31 | 26.59 | 25.95 | 26.33 | 6,067,396 | +0.30(+1.14%) |
Aug 30, 2012 | 26.43 | 26.43 | 25.86 | 26.03 | 6,096,038 | -0.61(-2.29%) |
Aug 29, 2012 | 25.90 | 26.73 | 25.81 | 26.64 | 8,882,050 | +0.02(+0.06%) |
Aug 27, 2012 | 26.48 | 26.80 | 26.23 | 26.63 | 9,179,633 | +0.10(+0.37%) |
Aug 24, 2012 | 25.72 | 26.64 | 25.70 | 26.53 | 13,596,309 | +1.05(+4.13%) |
Aug 23, 2012 | 25.41 | 25.74 | 25.21 | 25.48 | 6,471,922 | +0.01(+0.03%) |
Aug 22, 2012 | 25.16 | 25.52 | 25.04 | 25.47 | 5,883,690 | +0.19(+0.75%) |
Aug 21, 2012 | 25.21 | 25.44 | 25.13 | 25.28 | 5,956,423 | +0.05(+0.18%) |
Aug 20, 2012 | 25.43 | 25.50 | 25.12 | 25.23 | 7,320,935 | -0.29(-1.14%) |
Aug 17, 2012 | 25.15 | 25.64 | 24.81 | 25.52 | 10,902,577 | +0.37(+1.49%) |
Aug 16, 2012 | 25.20 | 25.45 | 23.81 | 25.15 | 26,055,020 | +0.93(+3.85%) |
Aug 15, 2012 | 24.06 | 24.69 | 24.06 | 24.22 | 16,578,292 | +0.25(+1.04%) |
Aug 14, 2012 | 24.39 | 24.45 | 23.88 | 23.97 | 6,769,797 | -0.30(-1.23%) |
Aug 13, 2012 | 25.06 | 25.06 | 24.03 | 24.26 | 8,995,672 | -0.59(-2.36%) |
Aug 10, 2012 | 24.51 | 25.01 | 24.29 | 24.85 | 6,534,911 | +0.34(+1.40%) |
Aug 09, 2012 | 24.70 | 25.11 | 24.42 | 24.51 | 11,422,709 | -0.65(-2.58%) |
Aug 08, 2012 | 25.36 | 25.42 | 24.99 | 25.16 | 7,293,326 | -0.36(-1.41%) |
Aug 07, 2012 | 24.89 | 26.08 | 24.70 | 25.51 | 11,011,915 | +1.06(+4.34%) |
Aug 06, 2012 | 24.89 | 24.90 | 24.42 | 24.45 | 6,236,736 | -0.21(-0.87%) |
Aug 03, 2012 | 24.60 | 25.16 | 24.56 | 24.67 | 7,426,340 | +0.56(+2.31%) |
Aug 02, 2012 | 24.34 | 24.90 | 23.94 | 24.11 | 7,389,976 | -0.37(-1.50%) |