Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 26.65 | 26.99 | 26.43 | 26.65 | 1,665,857 | +0.07(+0.26%) |
Oct 26, 2012 | 26.48 | 26.58 | 26.58 | 26.58 | 1,267,630 | -0.39(-1.43%) |
Oct 25, 2012 | 27.42 | 28.32 | 26.15 | 26.96 | 3,863,297 | +0.48(+1.82%) |
Oct 24, 2012 | 27.31 | 27.33 | 26.10 | 26.48 | 3,615,643 | -0.69(-2.53%) |
Oct 23, 2012 | 26.86 | 27.36 | 26.55 | 27.17 | 1,954,247 | -0.62(-2.23%) |
Oct 19, 2012 | 27.33 | 27.88 | 26.20 | 27.79 | 2,965,247 | +0.01(+0.03%) |
Oct 18, 2012 | 28.01 | 28.11 | 27.65 | 27.78 | 804,772 | -0.29(-1.04%) |
Oct 17, 2012 | 28.08 | 28.30 | 27.94 | 28.07 | 609,570 | +0.03(+0.09%) |
Oct 16, 2012 | 28.15 | 28.42 | 27.99 | 28.05 | 1,498,556 | +0.04(+0.15%) |
Oct 15, 2012 | 27.29 | 28.44 | 27.24 | 28.00 | 3,233,867 | +0.84(+3.10%) |
Oct 12, 2012 | 26.69 | 27.16 | 26.57 | 27.16 | 1,069,562 | +0.38(+1.41%) |
Oct 11, 2012 | 26.41 | 26.98 | 26.28 | 26.78 | 1,198,504 | +0.48(+1.83%) |
Oct 10, 2012 | 26.23 | 26.55 | 26.16 | 26.30 | 1,043,344 | -0.03(-0.13%) |
Oct 09, 2012 | 26.14 | 26.53 | 25.87 | 26.34 | 1,142,042 | +0.05(+0.20%) |
Oct 08, 2012 | 26.29 | 26.42 | 26.16 | 26.29 | 488,474 | -0.15(-0.55%) |
Oct 05, 2012 | 25.89 | 26.84 | 25.89 | 26.43 | 3,913,614 | +0.81(+3.15%) |
Oct 04, 2012 | 25.58 | 25.88 | 25.34 | 25.62 | 856,761 | +0.07(+0.27%) |
Oct 03, 2012 | 24.97 | 26.00 | 24.60 | 25.55 | 2,654,945 | +0.66(+2.66%) |
Oct 02, 2012 | 25.06 | 25.16 | 24.63 | 24.89 | 1,349,834 | -0.03(-0.11%) |
Oct 01, 2012 | 25.17 | 25.25 | 24.77 | 24.92 | 1,519,709 | -0.17(-0.70%) |
Sep 28, 2012 | 25.10 | 25.24 | 24.76 | 25.09 | 1,415,988 | -0.15(-0.58%) |
Sep 27, 2012 | 25.57 | 25.68 | 25.11 | 25.24 | 1,385,419 | -0.28(-1.09%) |
Sep 26, 2012 | 25.16 | 25.65 | 24.50 | 25.52 | 2,593,504 | +0.21(+0.81%) |
Sep 25, 2012 | 26.12 | 26.15 | 25.25 | 25.31 | 1,315,396 | -0.69(-2.64%) |
Sep 24, 2012 | 26.36 | 26.41 | 25.57 | 26.00 | 2,242,388 | -0.48(-1.82%) |
Sep 21, 2012 | 26.38 | 26.56 | 26.10 | 26.48 | 2,575,119 | +0.35(+1.35%) |
Sep 20, 2012 | 26.22 | 26.35 | 26.03 | 26.13 | 1,300,950 | -0.19(-0.72%) |
Sep 19, 2012 | 26.12 | 26.50 | 26.05 | 26.32 | 1,281,577 | +0.10(+0.39%) |
Sep 18, 2012 | 25.82 | 26.25 | 25.79 | 26.22 | 1,367,425 | +0.30(+1.16%) |
Sep 17, 2012 | 25.79 | 26.14 | 25.72 | 25.92 | 1,115,807 | -0.03(-0.10%) |
Sep 14, 2012 | 25.86 | 26.85 | 25.66 | 25.94 | 2,515,089 | -0.07(-0.26%) |
Sep 13, 2012 | 26.04 | 26.35 | 25.92 | 26.01 | 1,498,703 | -0.03(-0.13%) |
Sep 12, 2012 | 26.33 | 26.47 | 25.99 | 26.04 | 1,881,063 | -0.05(-0.20%) |
Sep 11, 2012 | 25.36 | 26.37 | 25.36 | 26.10 | 2,715,213 | +0.89(+3.51%) |
Sep 10, 2012 | 25.33 | 25.42 | 25.00 | 25.21 | 1,521,995 | -0.21(-0.81%) |
Sep 07, 2012 | 25.08 | 25.47 | 24.82 | 25.42 | 1,790,737 | +0.26(+1.03%) |
Sep 06, 2012 | 25.08 | 25.55 | 25.00 | 25.16 | 1,738,396 | +0.29(+1.18%) |
Sep 05, 2012 | 24.95 | 25.16 | 24.83 | 24.87 | 1,519,630 | -0.09(-0.38%) |
Sep 04, 2012 | 24.96 | 25.12 | 24.55 | 24.96 | 1,243,946 | -0.08(-0.31%) |
Aug 31, 2012 | 24.92 | 25.42 | 24.84 | 25.04 | 1,970,564 | +0.19(+0.76%) |
Aug 30, 2012 | 24.88 | 25.06 | 24.57 | 24.85 | 2,967,702 | -0.20(-0.79%) |
Aug 29, 2012 | 25.20 | 25.34 | 24.97 | 25.05 | 2,995,201 | +0.38(+1.53%) |
Aug 27, 2012 | 24.39 | 24.91 | 24.27 | 24.67 | 3,878,478 | +0.40(+1.63%) |
Aug 24, 2012 | 24.20 | 24.45 | 24.03 | 24.27 | 2,268,167 | +0.07(+0.28%) |
Aug 23, 2012 | 24.61 | 24.65 | 24.01 | 24.21 | 3,794,147 | -0.47(-1.92%) |
Aug 22, 2012 | 25.40 | 25.44 | 24.52 | 24.68 | 4,487,834 | -0.71(-2.81%) |
Aug 21, 2012 | 26.12 | 26.16 | 24.68 | 25.39 | 4,419,560 | -0.68(-2.60%) |
Aug 20, 2012 | 26.60 | 26.65 | 25.83 | 26.07 | 1,787,729 | -0.49(-1.84%) |
Aug 17, 2012 | 26.75 | 26.86 | 26.46 | 26.56 | 2,298,467 | -0.15(-0.55%) |
Aug 16, 2012 | 26.57 | 26.82 | 26.54 | 26.71 | 1,516,325 | +0.18(+0.68%) |
Aug 15, 2012 | 26.32 | 26.62 | 26.09 | 26.53 | 1,822,479 | +0.31(+1.18%) |
Aug 14, 2012 | 26.25 | 26.43 | 26.08 | 26.22 | 1,818,943 | +0.06(+0.23%) |
Aug 13, 2012 | 26.20 | 26.30 | 25.96 | 26.16 | 2,641,351 | +0.03(+0.13%) |
Aug 10, 2012 | 26.30 | 26.35 | 25.94 | 26.12 | 17,797,564 | -0.27(-1.01%) |
Aug 09, 2012 | 26.35 | 26.53 | 26.16 | 26.39 | 1,655,362 | -0.03(-0.10%) |
Aug 08, 2012 | 26.25 | 26.63 | 26.17 | 26.41 | 1,474,012 | +0.23(+0.89%) |
Aug 07, 2012 | 25.82 | 26.32 | 25.80 | 26.18 | 1,124,025 | +0.42(+1.64%) |
Aug 06, 2012 | 25.61 | 25.91 | 25.52 | 25.76 | 1,757,951 | +0.09(+0.33%) |
Aug 03, 2012 | 25.66 | 26.21 | 25.54 | 25.67 | 1,158,644 | +0.37(+1.46%) |
Aug 02, 2012 | 25.10 | 25.40 | 24.62 | 25.31 | 2,268,797 | -0.20(-0.78%) |