Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 25.45 | 25.48 | 25.11 | 25.26 | 4,500,504 | -0.25(-0.99%) |
Oct 26, 2012 | 25.59 | 25.52 | 25.52 | 25.52 | 3,036,347 | -0.03(-0.11%) |
Oct 25, 2012 | 25.66 | 25.66 | 25.44 | 25.54 | 4,041,415 | +0.11(+0.42%) |
Oct 24, 2012 | 25.52 | 25.52 | 25.36 | 25.44 | 5,411,092 | +0.23(+0.92%) |
Oct 23, 2012 | 25.32 | 25.33 | 25.13 | 25.21 | 2,976,393 | -0.30(-1.17%) |
Oct 19, 2012 | 25.70 | 25.73 | 25.46 | 25.50 | 4,083,985 | -0.23(-0.90%) |
Oct 18, 2012 | 25.76 | 25.88 | 25.70 | 25.74 | 6,172,142 | -0.23(-0.87%) |
Oct 17, 2012 | 26.00 | 26.11 | 25.95 | 25.96 | 4,339,565 | -0.29(-1.11%) |
Oct 16, 2012 | 26.17 | 26.27 | 26.10 | 26.25 | 3,186,530 | +0.24(+0.91%) |
Oct 15, 2012 | 25.95 | 26.11 | 25.93 | 26.02 | 3,947,392 | +0.23(+0.89%) |
Oct 12, 2012 | 25.79 | 25.93 | 25.76 | 25.79 | 2,460,790 | +0.06(+0.22%) |
Oct 11, 2012 | 25.85 | 25.90 | 25.73 | 25.73 | 2,894,721 | -0.17(-0.65%) |
Oct 10, 2012 | 25.98 | 25.98 | 25.83 | 25.90 | 2,489,881 | -0.08(-0.32%) |
Oct 09, 2012 | 26.10 | 26.40 | 25.97 | 25.98 | 3,669,569 | -0.43(-1.62%) |
Oct 08, 2012 | 26.25 | 26.44 | 26.24 | 26.41 | 2,589,426 | -0.25(-0.93%) |
Oct 05, 2012 | 26.74 | 26.84 | 26.56 | 26.66 | 3,326,778 | -0.04(-0.15%) |
Oct 04, 2012 | 26.59 | 26.71 | 26.51 | 26.70 | 3,104,039 | +0.30(+1.15%) |
Oct 03, 2012 | 26.28 | 26.43 | 26.22 | 26.39 | 3,538,521 | +0.02(+0.06%) |
Oct 02, 2012 | 26.35 | 26.44 | 26.26 | 26.38 | 2,519,116 | +0.27(+1.03%) |
Oct 01, 2012 | 26.26 | 26.35 | 26.02 | 26.11 | 2,556,226 | +0.09(+0.35%) |
Sep 28, 2012 | 26.07 | 26.10 | 25.89 | 26.02 | 3,245,977 | -0.30(-1.13%) |
Sep 27, 2012 | 26.33 | 26.38 | 26.10 | 26.32 | 2,080,477 | +0.12(+0.47%) |
Sep 26, 2012 | 26.41 | 26.41 | 26.17 | 26.19 | 3,295,434 | -0.28(-1.06%) |
Sep 25, 2012 | 26.56 | 26.73 | 26.44 | 26.47 | 2,755,990 | +0.08(+0.30%) |
Sep 24, 2012 | 26.32 | 26.41 | 26.29 | 26.39 | 2,284,474 | +0.09(+0.34%) |
Sep 21, 2012 | 26.29 | 26.37 | 26.25 | 26.30 | 2,428,562 | +0.10(+0.37%) |
Sep 20, 2012 | 26.11 | 26.26 | 26.01 | 26.21 | 3,303,604 | -0.08(-0.30%) |
Sep 19, 2012 | 26.31 | 26.39 | 26.26 | 26.29 | 4,496,236 | -0.22(-0.83%) |
Sep 18, 2012 | 26.34 | 26.52 | 26.28 | 26.51 | 4,433,348 | +0.30(+1.14%) |
Sep 17, 2012 | 26.21 | 26.29 | 26.14 | 26.21 | 2,950,772 | +0.38(+1.48%) |
Sep 14, 2012 | 25.87 | 25.99 | 25.80 | 25.83 | 3,541,530 | -0.45(-1.71%) |
Sep 13, 2012 | 26.04 | 26.37 | 25.97 | 26.28 | 3,213,113 | +0.43(+1.65%) |
Sep 12, 2012 | 25.81 | 25.88 | 25.73 | 25.85 | 2,344,035 | +0.04(+0.17%) |
Sep 11, 2012 | 25.74 | 25.83 | 25.70 | 25.80 | 2,897,908 | +0.32(+1.26%) |
Sep 10, 2012 | 25.34 | 25.59 | 25.32 | 25.48 | 2,906,284 | +0.08(+0.33%) |
Sep 07, 2012 | 25.41 | 25.47 | 25.36 | 25.40 | 5,836,358 | -0.41(-1.57%) |
Sep 06, 2012 | 25.63 | 25.88 | 25.62 | 25.80 | 3,838,465 | +0.32(+1.24%) |
Sep 05, 2012 | 25.56 | 25.59 | 25.45 | 25.49 | 2,269,017 | +0.08(+0.33%) |
Sep 04, 2012 | 25.37 | 25.44 | 25.29 | 25.40 | 3,932,873 | -0.19(-0.75%) |
Aug 31, 2012 | 25.76 | 25.78 | 25.47 | 25.59 | 3,474,588 | -0.03(-0.13%) |
Aug 30, 2012 | 25.85 | 25.86 | 25.60 | 25.63 | 2,433,269 | -0.09(-0.35%) |
Aug 29, 2012 | 25.78 | 25.81 | 25.72 | 25.72 | 2,183,931 | -0.44(-1.68%) |
Aug 27, 2012 | 26.16 | 26.24 | 26.08 | 26.16 | 2,580,058 | +0.03(+0.11%) |
Aug 24, 2012 | 26.02 | 26.15 | 26.00 | 26.13 | 3,947,374 | +0.19(+0.74%) |
Aug 23, 2012 | 26.01 | 26.02 | 25.87 | 25.94 | 3,066,841 | +0.13(+0.52%) |
Aug 22, 2012 | 25.68 | 25.84 | 25.67 | 25.80 | 3,724,804 | -0.12(-0.46%) |
Aug 21, 2012 | 26.01 | 26.16 | 25.89 | 25.92 | 2,144,919 | -0.10(-0.37%) |
Aug 20, 2012 | 25.94 | 26.08 | 25.94 | 26.02 | 1,844,147 | -0.05(-0.19%) |
Aug 17, 2012 | 26.06 | 26.08 | 25.87 | 26.07 | 2,544,958 | -0.20(-0.75%) |
Aug 16, 2012 | 26.21 | 26.32 | 26.14 | 26.26 | 2,286,972 | -0.05(-0.19%) |
Aug 15, 2012 | 26.30 | 26.35 | 26.23 | 26.32 | 2,351,548 | +0.06(+0.21%) |
Aug 14, 2012 | 26.18 | 26.29 | 26.14 | 26.26 | 2,171,495 | +0.07(+0.26%) |
Aug 13, 2012 | 26.18 | 26.26 | 26.03 | 26.19 | 2,534,520 | -0.16(-0.62%) |
Aug 10, 2012 | 25.99 | 26.37 | 25.99 | 26.35 | 2,724,576 | +0.08(+0.32%) |
Aug 09, 2012 | 26.23 | 26.37 | 26.21 | 26.27 | 3,949,063 | -0.28(-1.04%) |
Aug 08, 2012 | 26.55 | 26.59 | 26.37 | 26.55 | 3,998,559 | +0.30(+1.15%) |
Aug 07, 2012 | 26.23 | 26.37 | 26.09 | 26.24 | 4,921,214 | -0.03(-0.13%) |
Aug 06, 2012 | 25.99 | 26.37 | 25.98 | 26.28 | 6,400,455 | +0.31(+1.18%) |
Aug 03, 2012 | 25.88 | 26.09 | 25.88 | 25.97 | 3,568,175 | +0.22(+0.84%) |
Aug 02, 2012 | 25.83 | 25.88 | 25.54 | 25.75 | 4,130,543 | +0.03(+0.13%) |