Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 27.75 | 27.81 | 27.45 | 27.51 | 17,315,318 | -0.11(-0.39%) |
Oct 26, 2012 | 27.70 | 27.62 | 27.62 | 27.62 | 16,183,792 | -0.45(-1.60%) |
Oct 25, 2012 | 28.08 | 28.14 | 27.88 | 28.07 | 19,452,386 | +0.25(+0.89%) |
Oct 24, 2012 | 28.08 | 28.09 | 27.81 | 27.82 | 16,103,389 | +0.16(+0.59%) |
Oct 23, 2012 | 27.82 | 27.84 | 27.52 | 27.66 | 25,722,288 | -0.11(-0.40%) |
Oct 19, 2012 | 28.01 | 28.05 | 27.70 | 27.77 | 39,454,096 | -0.24(-0.84%) |
Oct 18, 2012 | 27.99 | 28.17 | 27.90 | 28.01 | 25,396,202 | +0.07(+0.25%) |
Oct 17, 2012 | 27.64 | 28.03 | 27.49 | 27.93 | 31,539,094 | +0.37(+1.36%) |
Oct 16, 2012 | 27.46 | 27.67 | 27.43 | 27.56 | 18,639,756 | +0.15(+0.55%) |
Oct 15, 2012 | 27.32 | 27.46 | 27.19 | 27.41 | 19,756,506 | +0.20(+0.74%) |
Oct 12, 2012 | 26.99 | 27.34 | 27.10 | 27.21 | 24,720,406 | +0.22(+0.80%) |
Oct 11, 2012 | 26.98 | 27.15 | 26.95 | 26.99 | 27,652,580 | +0.62(+2.35%) |
Oct 10, 2012 | 26.47 | 26.49 | 26.30 | 26.37 | 15,903,815 | +0.18(+0.69%) |
Oct 09, 2012 | 26.47 | 26.47 | 26.15 | 26.19 | 13,847,958 | +0.02(+0.09%) |
Oct 08, 2012 | 26.09 | 26.20 | 26.04 | 26.17 | 18,713,586 | -0.28(-1.07%) |
Oct 05, 2012 | 26.58 | 26.72 | 26.40 | 26.45 | 15,596,806 | +0.16(+0.61%) |
Oct 04, 2012 | 26.14 | 26.36 | 26.07 | 26.29 | 12,115,412 | +0.18(+0.70%) |
Oct 03, 2012 | 26.14 | 26.19 | 25.96 | 26.11 | 11,882,657 | -0.01(-0.03%) |
Oct 02, 2012 | 26.30 | 26.30 | 25.99 | 26.12 | 11,775,356 | -0.01(-0.06%) |
Oct 01, 2012 | 26.07 | 26.37 | 26.03 | 26.13 | 17,407,450 | +0.25(+0.98%) |
Sep 28, 2012 | 25.98 | 26.02 | 25.81 | 25.88 | 17,789,770 | -0.10(-0.40%) |
Sep 27, 2012 | 25.91 | 26.06 | 25.75 | 25.98 | 19,833,198 | +0.64(+2.52%) |
Sep 26, 2012 | 25.49 | 25.54 | 25.27 | 25.34 | 14,470,132 | -0.24(-0.92%) |
Sep 25, 2012 | 25.92 | 26.04 | 25.56 | 25.58 | 17,093,830 | -0.34(-1.30%) |
Sep 24, 2012 | 25.88 | 26.00 | 25.80 | 25.92 | 9,315,508 | -0.07(-0.27%) |
Sep 21, 2012 | 26.07 | 26.15 | 25.97 | 25.99 | 16,128,654 | +0.17(+0.65%) |
Sep 20, 2012 | 25.83 | 25.87 | 25.65 | 25.82 | 16,381,469 | -0.42(-1.60%) |
Sep 19, 2012 | 26.11 | 26.29 | 26.05 | 26.24 | 16,091,943 | +0.42(+1.64%) |
Sep 18, 2012 | 25.86 | 25.92 | 25.71 | 25.81 | 16,879,608 | -0.17(-0.65%) |
Sep 17, 2012 | 26.16 | 26.18 | 25.94 | 25.98 | 16,824,418 | -0.34(-1.28%) |
Sep 14, 2012 | 26.33 | 26.62 | 26.14 | 26.32 | 34,585,128 | +0.46(+1.76%) |
Sep 13, 2012 | 25.20 | 26.08 | 25.11 | 25.86 | 39,610,528 | +0.60(+2.37%) |
Sep 12, 2012 | 25.20 | 25.31 | 25.10 | 25.26 | 20,698,962 | +0.28(+1.14%) |
Sep 11, 2012 | 24.85 | 25.06 | 24.83 | 24.98 | 15,760,804 | +0.25(+1.03%) |
Sep 10, 2012 | 24.92 | 24.98 | 24.67 | 24.73 | 19,338,962 | -0.45(-1.78%) |
Sep 07, 2012 | 25.11 | 25.25 | 25.08 | 25.17 | 41,253,688 | +0.70(+2.84%) |
Sep 06, 2012 | 24.16 | 24.55 | 24.13 | 24.48 | 21,966,606 | +0.42(+1.74%) |
Sep 05, 2012 | 24.02 | 24.11 | 23.93 | 24.06 | 21,471,522 | -0.22(-0.89%) |
Sep 04, 2012 | 24.40 | 24.42 | 24.20 | 24.28 | 18,118,146 | -0.46(-1.84%) |
Aug 31, 2012 | 24.73 | 24.87 | 24.57 | 24.73 | 11,933,514 | +0.09(+0.36%) |
Aug 30, 2012 | 24.77 | 24.79 | 24.62 | 24.64 | 12,430,809 | -0.41(-1.64%) |
Aug 29, 2012 | 25.12 | 25.15 | 24.92 | 25.06 | 9,979,989 | -0.01(-0.03%) |
Aug 27, 2012 | 25.29 | 25.29 | 24.99 | 25.06 | 20,459,976 | -0.37(-1.47%) |
Aug 24, 2012 | 25.43 | 25.53 | 25.17 | 25.44 | 20,103,644 | -0.14(-0.56%) |
Aug 23, 2012 | 25.77 | 25.79 | 25.56 | 25.58 | 10,344,220 | -0.06(-0.23%) |
Aug 22, 2012 | 25.47 | 25.69 | 25.39 | 25.64 | 14,447,741 | -0.01(-0.03%) |
Aug 21, 2012 | 25.80 | 25.91 | 25.59 | 25.65 | 10,247,105 | -0.13(-0.49%) |
Aug 20, 2012 | 25.65 | 25.80 | 25.57 | 25.77 | 12,881,986 | -0.03(-0.12%) |
Aug 17, 2012 | 25.95 | 25.95 | 25.73 | 25.80 | 12,496,553 | -0.09(-0.35%) |
Aug 16, 2012 | 25.91 | 25.99 | 25.75 | 25.89 | 15,854,280 | -0.23(-0.89%) |
Aug 15, 2012 | 26.09 | 26.21 | 26.04 | 26.12 | 9,850,830 | -0.20(-0.77%) |
Aug 14, 2012 | 26.39 | 26.42 | 26.27 | 26.33 | 11,506,527 | +0.21(+0.80%) |
Aug 13, 2012 | 26.15 | 26.27 | 26.02 | 26.12 | 15,695,977 | -0.23(-0.88%) |
Aug 10, 2012 | 26.24 | 26.39 | 26.17 | 26.35 | 12,196,673 | -0.04(-0.17%) |
Aug 09, 2012 | 26.43 | 26.68 | 26.36 | 26.39 | 19,450,950 | +0.03(+0.11%) |
Aug 08, 2012 | 26.27 | 26.51 | 26.27 | 26.36 | 13,802,462 | +0.04(+0.17%) |
Aug 07, 2012 | 26.28 | 26.48 | 26.27 | 26.32 | 14,072,879 | +0.15(+0.57%) |
Aug 06, 2012 | 26.08 | 26.36 | 26.04 | 26.17 | 11,913,114 | +0.14(+0.55%) |
Aug 03, 2012 | 25.83 | 26.11 | 25.82 | 26.03 | 23,540,536 | +0.63(+2.47%) |
Aug 02, 2012 | 25.41 | 25.62 | 25.22 | 25.40 | 16,899,026 | -0.25(-0.99%) |