Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 26.62 | 26.67 | 26.41 | 26.61 | 6,531,221 | -0.12(-0.46%) |
Sep 27, 2012 | 26.56 | 26.83 | 26.41 | 26.73 | 8,040,038 | +0.24(+0.91%) |
Sep 26, 2012 | 26.42 | 26.65 | 26.31 | 26.49 | 6,142,029 | -0.08(-0.31%) |
Sep 25, 2012 | 26.99 | 27.09 | 26.55 | 26.57 | 10,423,652 | -0.38(-1.40%) |
Sep 24, 2012 | 27.01 | 27.07 | 26.89 | 26.95 | 7,580,686 | -0.20(-0.73%) |
Sep 21, 2012 | 27.41 | 27.54 | 27.12 | 27.14 | 8,185,327 | -0.11(-0.40%) |
Sep 20, 2012 | 27.23 | 27.33 | 27.03 | 27.25 | 9,369,267 | -0.08(-0.28%) |
Sep 19, 2012 | 27.12 | 27.43 | 27.06 | 27.33 | 8,130,670 | +0.27(+0.98%) |
Sep 18, 2012 | 27.29 | 27.31 | 26.99 | 27.06 | 8,629,222 | -0.31(-1.13%) |
Sep 17, 2012 | 27.56 | 27.56 | 27.28 | 27.37 | 6,914,382 | -0.16(-0.57%) |
Sep 14, 2012 | 27.41 | 27.67 | 27.36 | 27.53 | 8,236,374 | +0.22(+0.82%) |
Sep 13, 2012 | 26.94 | 27.40 | 26.83 | 27.30 | 9,957,179 | +0.34(+1.27%) |
Sep 12, 2012 | 26.83 | 27.02 | 26.81 | 26.96 | 6,494,621 | +0.25(+0.93%) |
Sep 11, 2012 | 26.77 | 26.93 | 26.68 | 26.71 | 6,825,067 | -0.10(-0.38%) |
Sep 10, 2012 | 26.81 | 26.95 | 26.79 | 26.81 | 5,148,250 | -0.03(-0.13%) |
Sep 07, 2012 | 26.83 | 26.93 | 26.75 | 26.85 | 10,536,289 | +0.06(+0.24%) |
Sep 06, 2012 | 26.31 | 26.79 | 26.28 | 26.78 | 9,948,257 | +0.65(+2.47%) |
Sep 05, 2012 | 26.10 | 26.22 | 26.00 | 26.14 | 8,201,684 | +0.05(+0.21%) |
Sep 04, 2012 | 25.88 | 26.15 | 25.72 | 26.08 | 12,115,925 | +0.21(+0.80%) |
Aug 31, 2012 | 26.04 | 26.05 | 25.72 | 25.88 | 5,704,682 | +0.00(+0.00%) |
Aug 30, 2012 | 25.92 | 26.05 | 25.79 | 25.88 | 7,138,809 | -0.08(-0.29%) |
Aug 29, 2012 | 25.83 | 25.99 | 25.83 | 25.95 | 4,269,619 | +0.28(+1.10%) |
Aug 27, 2012 | 25.75 | 25.82 | 25.62 | 25.67 | 7,431,494 | +0.02(+0.07%) |
Aug 24, 2012 | 25.47 | 25.72 | 25.46 | 25.65 | 5,344,113 | +0.09(+0.35%) |
Aug 23, 2012 | 25.77 | 25.77 | 25.45 | 25.56 | 9,792,312 | -0.33(-1.29%) |
Aug 22, 2012 | 25.77 | 25.96 | 25.77 | 25.90 | 8,769,843 | +0.05(+0.20%) |
Aug 21, 2012 | 25.91 | 26.10 | 25.80 | 25.85 | 7,483,981 | +0.03(+0.10%) |
Aug 20, 2012 | 25.91 | 26.00 | 25.69 | 25.82 | 9,764,003 | -0.16(-0.60%) |
Aug 17, 2012 | 25.95 | 26.07 | 25.84 | 25.98 | 13,448,692 | +0.17(+0.67%) |
Aug 16, 2012 | 25.53 | 25.82 | 25.41 | 25.80 | 11,455,319 | +0.30(+1.18%) |
Aug 15, 2012 | 25.40 | 25.54 | 25.30 | 25.50 | 5,816,202 | +0.11(+0.43%) |
Aug 14, 2012 | 25.49 | 25.61 | 25.33 | 25.39 | 10,658,751 | +0.05(+0.20%) |
Aug 13, 2012 | 25.35 | 25.44 | 25.08 | 25.34 | 5,083,098 | -0.06(-0.23%) |
Aug 10, 2012 | 25.55 | 25.58 | 25.19 | 25.40 | 7,701,945 | -0.12(-0.48%) |
Aug 09, 2012 | 25.59 | 25.64 | 25.48 | 25.52 | 3,807,727 | -0.07(-0.28%) |
Aug 08, 2012 | 25.49 | 25.70 | 25.42 | 25.60 | 5,417,183 | +0.01(+0.03%) |
Aug 07, 2012 | 25.38 | 25.72 | 25.38 | 25.59 | 13,856,396 | +0.34(+1.34%) |
Aug 06, 2012 | 25.27 | 25.40 | 25.17 | 25.25 | 6,178,089 | +0.15(+0.59%) |
Aug 03, 2012 | 24.95 | 25.16 | 24.92 | 25.10 | 7,370,360 | +0.57(+2.34%) |
Aug 02, 2012 | 24.40 | 24.83 | 24.29 | 24.53 | 13,411,068 | -0.17(-0.70%) |
Aug 01, 2012 | 25.12 | 25.17 | 24.69 | 24.70 | 8,629,464 | -0.28(-1.13%) |
Jul 31, 2012 | 25.02 | 25.22 | 24.88 | 24.98 | 6,850,453 | -0.16(-0.64%) |
Jul 30, 2012 | 25.17 | 25.31 | 25.01 | 25.14 | 6,392,634 | -0.05(-0.18%) |
Jul 27, 2012 | 24.78 | 25.32 | 24.78 | 25.19 | 14,705,081 | +0.61(+2.48%) |
Jul 26, 2012 | 24.71 | 24.82 | 24.34 | 24.58 | 7,608,920 | +0.30(+1.22%) |
Jul 25, 2012 | 24.45 | 24.49 | 24.18 | 24.29 | 8,238,603 | -0.15(-0.61%) |
Jul 24, 2012 | 24.71 | 24.75 | 24.29 | 24.43 | 11,684,623 | -0.22(-0.91%) |
Jul 23, 2012 | 24.54 | 24.81 | 24.37 | 24.66 | 14,071,057 | -0.30(-1.20%) |
Jul 20, 2012 | 25.18 | 25.18 | 24.86 | 24.96 | 9,309,794 | -0.33(-1.32%) |
Jul 19, 2012 | 25.33 | 25.44 | 25.15 | 25.29 | 5,112,439 | +0.12(+0.47%) |
Jul 18, 2012 | 24.89 | 25.35 | 24.84 | 25.17 | 7,805,017 | +0.24(+0.97%) |
Jul 17, 2012 | 24.99 | 25.16 | 24.72 | 24.93 | 10,786,619 | +0.05(+0.20%) |
Jul 16, 2012 | 24.92 | 25.02 | 24.71 | 24.88 | 8,914,381 | -0.15(-0.59%) |
Jul 13, 2012 | 24.74 | 25.12 | 24.74 | 25.03 | 8,664,087 | +0.38(+1.54%) |
Jul 12, 2012 | 24.70 | 24.82 | 24.34 | 24.65 | 16,059,030 | -0.30(-1.20%) |
Jul 11, 2012 | 25.20 | 25.22 | 24.79 | 24.95 | 12,337,319 | -0.25(-0.99%) |
Jul 10, 2012 | 25.41 | 25.52 | 25.09 | 25.20 | 10,983,100 | -0.04(-0.17%) |
Jul 09, 2012 | 25.39 | 25.42 | 25.13 | 25.24 | 7,232,837 | -0.12(-0.48%) |
Jul 06, 2012 | 25.34 | 25.49 | 25.22 | 25.36 | 6,476,495 | -0.22(-0.84%) |
Jul 05, 2012 | 25.29 | 25.72 | 25.25 | 25.58 | 13,637,441 | +0.27(+1.05%) |
Jul 03, 2012 | 25.17 | 25.41 | 25.01 | 25.31 | 10,264,377 | +0.17(+0.67%) |