Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 26.54 | 26.89 | 26.53 | 26.73 | 2,600,543 | +0.20(+0.77%) |
Oct 26, 2012 | 26.47 | 26.52 | 26.52 | 26.52 | 1,245,610 | +0.07(+0.25%) |
Oct 25, 2012 | 26.78 | 26.83 | 26.39 | 26.46 | 3,393,750 | -0.15(-0.58%) |
Oct 24, 2012 | 26.53 | 26.61 | 26.26 | 26.61 | 2,265,286 | +0.12(+0.46%) |
Oct 23, 2012 | 26.33 | 26.55 | 26.08 | 26.49 | 1,527,490 | +0.14(+0.52%) |
Oct 19, 2012 | 26.49 | 26.49 | 26.21 | 26.35 | 1,796,023 | -0.07(-0.28%) |
Oct 18, 2012 | 26.46 | 26.59 | 26.36 | 26.43 | 957,790 | -0.10(-0.37%) |
Oct 17, 2012 | 26.45 | 26.56 | 26.41 | 26.52 | 665,978 | +0.07(+0.28%) |
Oct 16, 2012 | 26.35 | 26.50 | 26.32 | 26.45 | 994,356 | +0.15(+0.56%) |
Oct 15, 2012 | 25.98 | 26.37 | 25.82 | 26.30 | 1,858,622 | +0.38(+1.47%) |
Oct 12, 2012 | 25.61 | 26.04 | 25.60 | 25.92 | 2,010,248 | +0.33(+1.30%) |
Oct 11, 2012 | 25.51 | 25.72 | 25.42 | 25.59 | 1,754,287 | +0.27(+1.06%) |
Oct 10, 2012 | 25.12 | 25.38 | 25.12 | 25.32 | 2,824,749 | +0.12(+0.48%) |
Oct 09, 2012 | 25.41 | 25.47 | 25.20 | 25.20 | 1,647,018 | -0.29(-1.15%) |
Oct 08, 2012 | 25.52 | 25.59 | 25.36 | 25.49 | 1,337,955 | -0.12(-0.48%) |
Oct 05, 2012 | 26.20 | 26.34 | 25.60 | 25.61 | 3,612,409 | +0.29(+1.16%) |
Oct 04, 2012 | 25.27 | 25.47 | 25.17 | 25.32 | 2,676,209 | +0.11(+0.45%) |
Oct 03, 2012 | 25.19 | 25.32 | 25.06 | 25.21 | 2,211,911 | +0.02(+0.06%) |
Oct 02, 2012 | 25.03 | 25.31 | 25.01 | 25.19 | 2,512,190 | +0.07(+0.29%) |
Oct 01, 2012 | 25.47 | 25.54 | 25.12 | 25.12 | 2,336,911 | -0.27(-1.06%) |
Sep 28, 2012 | 25.70 | 25.78 | 25.36 | 25.38 | 2,833,430 | -0.37(-1.45%) |
Sep 27, 2012 | 25.94 | 25.99 | 25.74 | 25.76 | 1,948,355 | -0.11(-0.41%) |
Sep 26, 2012 | 26.25 | 26.32 | 25.81 | 25.86 | 2,309,972 | -0.37(-1.39%) |
Sep 25, 2012 | 26.51 | 26.69 | 26.23 | 26.23 | 2,033,394 | -0.16(-0.62%) |
Sep 24, 2012 | 26.24 | 26.58 | 26.17 | 26.39 | 2,491,072 | -0.15(-0.55%) |
Sep 21, 2012 | 26.56 | 26.67 | 26.40 | 26.54 | 4,727,718 | +0.07(+0.25%) |
Sep 20, 2012 | 26.25 | 26.55 | 26.13 | 26.47 | 1,931,164 | +0.18(+0.68%) |
Sep 19, 2012 | 26.38 | 26.49 | 26.29 | 26.30 | 2,365,792 | -0.08(-0.31%) |
Sep 18, 2012 | 26.21 | 26.39 | 26.08 | 26.38 | 1,424,034 | +0.18(+0.68%) |
Sep 17, 2012 | 25.78 | 26.25 | 25.65 | 26.20 | 5,742,322 | +0.42(+1.64%) |
Sep 14, 2012 | 25.97 | 26.01 | 25.73 | 25.78 | 2,990,069 | -0.18(-0.69%) |
Sep 13, 2012 | 25.63 | 26.05 | 25.57 | 25.95 | 2,434,165 | +0.33(+1.30%) |
Sep 12, 2012 | 25.93 | 25.93 | 25.59 | 25.62 | 1,641,306 | -0.20(-0.79%) |
Sep 11, 2012 | 26.25 | 26.25 | 25.82 | 25.82 | 1,738,970 | -0.40(-1.54%) |
Sep 10, 2012 | 26.22 | 26.41 | 26.20 | 26.23 | 1,295,180 | -0.18(-0.67%) |
Sep 07, 2012 | 26.36 | 26.52 | 26.32 | 26.41 | 1,458,747 | +0.03(+0.12%) |
Sep 06, 2012 | 25.92 | 26.39 | 25.90 | 26.37 | 1,763,346 | +0.61(+2.35%) |
Sep 05, 2012 | 25.58 | 25.98 | 25.54 | 25.77 | 2,298,767 | +0.25(+0.98%) |
Sep 04, 2012 | 25.47 | 25.62 | 25.29 | 25.52 | 1,438,136 | +0.06(+0.25%) |
Aug 31, 2012 | 25.58 | 25.61 | 25.30 | 25.45 | 1,650,545 | +0.02(+0.06%) |
Aug 30, 2012 | 25.52 | 25.58 | 25.41 | 25.44 | 1,425,446 | -0.19(-0.76%) |
Aug 29, 2012 | 25.63 | 25.69 | 25.45 | 25.63 | 970,932 | -0.16(-0.63%) |
Aug 27, 2012 | 25.94 | 25.94 | 25.71 | 25.79 | 760,599 | -0.03(-0.13%) |
Aug 24, 2012 | 25.52 | 25.88 | 25.44 | 25.82 | 1,257,580 | +0.19(+0.76%) |
Aug 23, 2012 | 25.55 | 25.69 | 25.40 | 25.63 | 1,268,000 | +0.03(+0.13%) |
Aug 22, 2012 | 25.61 | 25.77 | 25.45 | 25.60 | 1,400,782 | -0.24(-0.94%) |
Aug 21, 2012 | 25.83 | 26.01 | 25.72 | 25.84 | 3,245,116 | -0.02(-0.06%) |
Aug 20, 2012 | 25.19 | 25.95 | 25.19 | 25.86 | 3,202,168 | +0.67(+2.66%) |
Aug 17, 2012 | 25.02 | 25.21 | 24.91 | 25.19 | 7,182,394 | +0.22(+0.87%) |
Aug 16, 2012 | 25.01 | 25.18 | 24.81 | 24.97 | 1,831,729 | +0.02(+0.06%) |
Aug 15, 2012 | 25.09 | 25.15 | 24.94 | 24.95 | 1,507,254 | -0.20(-0.80%) |
Aug 14, 2012 | 25.10 | 25.25 | 25.05 | 25.15 | 2,011,676 | +0.11(+0.45%) |
Aug 13, 2012 | 25.01 | 25.06 | 24.88 | 25.04 | 2,006,527 | -0.06(-0.23%) |
Aug 10, 2012 | 24.98 | 25.12 | 24.98 | 25.10 | 1,148,915 | +0.02(+0.06%) |
Aug 09, 2012 | 25.05 | 25.15 | 24.99 | 25.08 | 998,370 | +0.03(+0.13%) |
Aug 08, 2012 | 25.01 | 25.16 | 24.92 | 25.05 | 2,911,483 | -0.03(-0.13%) |
Aug 07, 2012 | 25.26 | 25.31 | 25.08 | 25.08 | 2,592,885 | -0.07(-0.29%) |
Aug 06, 2012 | 25.45 | 25.56 | 25.11 | 25.15 | 1,368,328 | -0.27(-1.08%) |
Aug 03, 2012 | 25.23 | 25.50 | 25.09 | 25.43 | 3,739,019 | +0.49(+1.98%) |
Aug 02, 2012 | 24.68 | 25.00 | 24.61 | 24.94 | 2,970,175 | +0.12(+0.49%) |