Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 27.74 | 27.80 | 27.44 | 27.50 | 17,321,230 | -0.11(-0.39%) |
Oct 26, 2012 | 27.69 | 27.61 | 27.61 | 27.61 | 16,189,316 | -0.45(-1.60%) |
Oct 25, 2012 | 28.07 | 28.13 | 27.87 | 28.06 | 19,459,026 | +0.25(+0.89%) |
Oct 24, 2012 | 28.07 | 28.08 | 27.80 | 27.81 | 16,108,887 | +0.16(+0.59%) |
Oct 23, 2012 | 27.81 | 27.84 | 27.51 | 27.65 | 25,731,068 | -0.11(-0.40%) |
Oct 19, 2012 | 28.00 | 28.04 | 27.69 | 27.76 | 39,467,564 | -0.24(-0.84%) |
Oct 18, 2012 | 27.98 | 28.16 | 27.90 | 28.00 | 25,404,872 | +0.07(+0.25%) |
Oct 17, 2012 | 27.63 | 28.02 | 27.48 | 27.93 | 31,549,860 | +0.37(+1.36%) |
Oct 16, 2012 | 27.45 | 27.66 | 27.42 | 27.55 | 18,646,120 | +0.15(+0.55%) |
Oct 15, 2012 | 27.31 | 27.45 | 27.18 | 27.40 | 19,763,250 | +0.20(+0.74%) |
Oct 12, 2012 | 26.98 | 27.33 | 27.10 | 27.20 | 24,728,846 | +0.22(+0.80%) |
Oct 11, 2012 | 26.97 | 27.14 | 26.95 | 26.98 | 27,662,018 | +0.62(+2.35%) |
Oct 10, 2012 | 26.46 | 26.48 | 26.30 | 26.36 | 15,909,244 | +0.18(+0.69%) |
Oct 09, 2012 | 26.46 | 26.46 | 26.14 | 26.18 | 13,852,685 | +0.02(+0.09%) |
Oct 08, 2012 | 26.08 | 26.19 | 26.03 | 26.16 | 18,719,974 | -0.28(-1.07%) |
Oct 05, 2012 | 26.57 | 26.71 | 26.39 | 26.44 | 15,602,131 | +0.16(+0.61%) |
Oct 04, 2012 | 26.13 | 26.35 | 26.06 | 26.28 | 12,119,548 | +0.18(+0.70%) |
Oct 03, 2012 | 26.13 | 26.18 | 25.95 | 26.10 | 11,886,713 | -0.01(-0.03%) |
Oct 02, 2012 | 26.29 | 26.29 | 25.98 | 26.11 | 11,779,376 | -0.01(-0.06%) |
Oct 01, 2012 | 26.06 | 26.36 | 26.02 | 26.12 | 17,413,394 | +0.25(+0.98%) |
Sep 28, 2012 | 25.97 | 26.01 | 25.80 | 25.87 | 17,795,842 | -0.10(-0.40%) |
Sep 27, 2012 | 25.90 | 26.05 | 25.74 | 25.97 | 19,839,968 | +0.64(+2.52%) |
Sep 26, 2012 | 25.48 | 25.53 | 25.26 | 25.33 | 14,475,071 | -0.24(-0.92%) |
Sep 25, 2012 | 25.91 | 26.03 | 25.55 | 25.57 | 17,099,664 | -0.34(-1.30%) |
Sep 24, 2012 | 25.87 | 26.00 | 25.79 | 25.91 | 9,318,688 | -0.07(-0.27%) |
Sep 21, 2012 | 26.06 | 26.15 | 25.96 | 25.98 | 16,134,160 | +0.17(+0.65%) |
Sep 20, 2012 | 25.82 | 25.86 | 25.64 | 25.81 | 16,387,061 | -0.42(-1.60%) |
Sep 19, 2012 | 26.10 | 26.28 | 26.04 | 26.23 | 16,097,436 | +0.42(+1.64%) |
Sep 18, 2012 | 25.85 | 25.91 | 25.70 | 25.81 | 16,885,370 | -0.17(-0.65%) |
Sep 17, 2012 | 26.15 | 26.18 | 25.93 | 25.97 | 16,830,162 | -0.34(-1.28%) |
Sep 14, 2012 | 26.32 | 26.61 | 26.13 | 26.31 | 34,596,936 | +0.46(+1.76%) |
Sep 13, 2012 | 25.20 | 26.07 | 25.10 | 25.85 | 39,624,052 | +0.60(+2.37%) |
Sep 12, 2012 | 25.20 | 25.30 | 25.10 | 25.26 | 20,706,028 | +0.28(+1.14%) |
Sep 11, 2012 | 24.84 | 25.05 | 24.82 | 24.97 | 15,766,184 | +0.25(+1.03%) |
Sep 10, 2012 | 24.91 | 24.97 | 24.67 | 24.72 | 19,345,564 | -0.45(-1.78%) |
Sep 07, 2012 | 25.10 | 25.24 | 25.07 | 25.17 | 41,267,772 | +0.70(+2.84%) |
Sep 06, 2012 | 24.15 | 24.55 | 24.12 | 24.47 | 21,974,104 | +0.42(+1.74%) |
Sep 05, 2012 | 24.01 | 24.10 | 23.93 | 24.05 | 21,478,852 | -0.22(-0.89%) |
Sep 04, 2012 | 24.39 | 24.41 | 24.19 | 24.27 | 18,124,332 | -0.46(-1.84%) |
Aug 31, 2012 | 24.73 | 24.86 | 24.56 | 24.73 | 11,937,588 | +0.09(+0.36%) |
Aug 30, 2012 | 24.76 | 24.78 | 24.61 | 24.64 | 12,435,052 | -0.41(-1.64%) |
Aug 29, 2012 | 25.11 | 25.14 | 24.91 | 25.05 | 9,983,396 | -0.01(-0.03%) |
Aug 27, 2012 | 25.28 | 25.28 | 24.98 | 25.05 | 20,466,962 | -0.37(-1.47%) |
Aug 24, 2012 | 25.42 | 25.53 | 25.17 | 25.43 | 20,110,506 | -0.14(-0.56%) |
Aug 23, 2012 | 25.76 | 25.78 | 25.55 | 25.57 | 10,347,751 | -0.06(-0.23%) |
Aug 22, 2012 | 25.47 | 25.68 | 25.38 | 25.63 | 14,452,673 | -0.01(-0.03%) |
Aug 21, 2012 | 25.79 | 25.90 | 25.58 | 25.64 | 10,250,603 | -0.13(-0.49%) |
Aug 20, 2012 | 25.64 | 25.79 | 25.56 | 25.76 | 12,886,383 | -0.03(-0.12%) |
Aug 17, 2012 | 25.94 | 25.94 | 25.72 | 25.79 | 12,500,819 | -0.09(-0.35%) |
Aug 16, 2012 | 25.90 | 25.98 | 25.74 | 25.88 | 15,859,692 | -0.23(-0.89%) |
Aug 15, 2012 | 26.09 | 26.20 | 26.03 | 26.12 | 9,854,192 | -0.20(-0.77%) |
Aug 14, 2012 | 26.38 | 26.41 | 26.27 | 26.32 | 11,510,455 | +0.21(+0.80%) |
Aug 13, 2012 | 26.14 | 26.26 | 26.01 | 26.11 | 15,701,335 | -0.23(-0.88%) |
Aug 10, 2012 | 26.23 | 26.38 | 26.16 | 26.34 | 12,200,836 | -0.04(-0.17%) |
Aug 09, 2012 | 26.42 | 26.67 | 26.36 | 26.38 | 19,457,590 | +0.03(+0.11%) |
Aug 08, 2012 | 26.27 | 26.50 | 26.26 | 26.36 | 13,807,174 | +0.04(+0.17%) |
Aug 07, 2012 | 26.27 | 26.47 | 26.27 | 26.31 | 14,077,683 | +0.15(+0.57%) |
Aug 06, 2012 | 26.07 | 26.35 | 26.03 | 26.16 | 11,917,180 | +0.14(+0.55%) |
Aug 03, 2012 | 25.82 | 26.10 | 25.81 | 26.02 | 23,548,572 | +0.63(+2.47%) |
Aug 02, 2012 | 25.40 | 25.61 | 25.21 | 25.39 | 16,904,794 | -0.25(-0.99%) |