Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 23.96 | 24.95 | 23.68 | 24.85 | 6,572,254 | +0.80(+3.31%) |
Oct 26, 2012 | 24.31 | 24.06 | 24.06 | 24.06 | 5,854,804 | -0.36(-1.47%) |
Oct 25, 2012 | 24.46 | 24.65 | 24.11 | 24.42 | 2,580,666 | +0.25(+1.03%) |
Oct 24, 2012 | 24.49 | 24.57 | 24.03 | 24.17 | 3,444,377 | -0.18(-0.73%) |
Oct 23, 2012 | 24.03 | 24.43 | 23.74 | 24.34 | 2,959,896 | -0.50(-2.01%) |
Oct 19, 2012 | 25.13 | 25.44 | 24.79 | 24.84 | 1,844,602 | -0.42(-1.67%) |
Oct 18, 2012 | 25.27 | 25.61 | 25.02 | 25.27 | 2,141,940 | -0.04(-0.16%) |
Oct 17, 2012 | 25.50 | 25.61 | 25.11 | 25.31 | 2,226,189 | -0.08(-0.31%) |
Oct 16, 2012 | 25.22 | 25.53 | 24.92 | 25.39 | 3,140,130 | +0.14(+0.57%) |
Oct 15, 2012 | 25.24 | 25.42 | 24.73 | 25.24 | 3,041,739 | +0.11(+0.42%) |
Oct 12, 2012 | 25.65 | 26.13 | 25.04 | 25.14 | 2,958,885 | -0.11(-0.43%) |
Oct 11, 2012 | 25.63 | 25.80 | 25.13 | 25.25 | 3,924,265 | +0.02(+0.07%) |
Oct 10, 2012 | 26.13 | 26.13 | 25.14 | 25.23 | 6,421,382 | -1.00(-3.80%) |
Oct 09, 2012 | 27.10 | 27.23 | 26.17 | 26.22 | 4,958,893 | -1.19(-4.33%) |
Oct 08, 2012 | 27.64 | 27.67 | 27.28 | 27.41 | 1,957,042 | -0.42(-1.51%) |
Oct 05, 2012 | 27.77 | 28.27 | 27.62 | 27.83 | 3,583,589 | +0.20(+0.74%) |
Oct 04, 2012 | 26.93 | 27.64 | 26.72 | 27.63 | 4,052,264 | +0.84(+3.14%) |
Oct 03, 2012 | 27.12 | 27.25 | 26.63 | 26.78 | 2,716,459 | -0.28(-1.03%) |
Oct 02, 2012 | 26.96 | 27.13 | 26.60 | 27.06 | 2,266,043 | +0.20(+0.74%) |
Oct 01, 2012 | 26.32 | 27.20 | 26.32 | 26.86 | 3,814,616 | +0.77(+2.94%) |
Sep 28, 2012 | 25.99 | 26.17 | 25.62 | 26.10 | 3,781,113 | -0.10(-0.39%) |
Sep 27, 2012 | 26.25 | 26.42 | 25.87 | 26.20 | 2,930,214 | +0.15(+0.57%) |
Sep 26, 2012 | 26.36 | 26.43 | 25.89 | 26.05 | 3,514,763 | -0.33(-1.25%) |
Sep 25, 2012 | 27.44 | 27.47 | 26.38 | 26.38 | 3,377,529 | -0.99(-3.62%) |
Sep 24, 2012 | 27.15 | 27.43 | 27.07 | 27.37 | 3,138,758 | +0.07(+0.26%) |
Sep 21, 2012 | 28.21 | 28.29 | 27.27 | 27.30 | 4,963,271 | -0.69(-2.47%) |
Sep 20, 2012 | 28.34 | 28.34 | 27.26 | 27.99 | 4,980,805 | -0.74(-2.58%) |
Sep 19, 2012 | 28.54 | 29.00 | 28.30 | 28.73 | 2,893,803 | +0.17(+0.58%) |
Sep 18, 2012 | 28.73 | 28.73 | 28.26 | 28.56 | 2,397,196 | -0.15(-0.53%) |
Sep 17, 2012 | 29.36 | 29.39 | 28.60 | 28.71 | 3,589,534 | -0.77(-2.61%) |
Sep 14, 2012 | 29.00 | 29.52 | 28.84 | 29.48 | 5,366,068 | +0.80(+2.79%) |
Sep 13, 2012 | 27.87 | 28.86 | 27.56 | 28.68 | 4,170,706 | +0.75(+2.69%) |
Sep 12, 2012 | 27.77 | 28.08 | 27.68 | 27.93 | 3,262,618 | +0.23(+0.83%) |
Sep 11, 2012 | 27.11 | 27.74 | 27.07 | 27.70 | 3,196,385 | +0.66(+2.43%) |
Sep 10, 2012 | 27.27 | 27.27 | 26.85 | 27.04 | 2,417,667 | -0.29(-1.05%) |
Sep 07, 2012 | 26.33 | 27.52 | 26.33 | 27.33 | 3,320,287 | +1.02(+3.89%) |
Sep 06, 2012 | 25.59 | 26.44 | 25.50 | 26.31 | 2,335,462 | +1.03(+4.09%) |
Sep 05, 2012 | 25.48 | 25.61 | 25.18 | 25.27 | 2,338,375 | -0.14(-0.53%) |
Sep 04, 2012 | 25.88 | 26.00 | 25.19 | 25.41 | 3,914,798 | -0.56(-2.17%) |
Aug 31, 2012 | 25.77 | 26.11 | 25.39 | 25.97 | 3,178,689 | +0.43(+1.70%) |
Aug 30, 2012 | 25.87 | 26.00 | 25.45 | 25.54 | 1,855,722 | -0.56(-2.16%) |
Aug 29, 2012 | 25.85 | 26.15 | 25.76 | 26.10 | 1,836,843 | +0.19(+0.71%) |
Aug 27, 2012 | 25.97 | 26.12 | 25.68 | 25.91 | 2,324,628 | +0.08(+0.29%) |
Aug 24, 2012 | 25.96 | 26.04 | 25.52 | 25.84 | 3,094,588 | -0.23(-0.88%) |
Aug 23, 2012 | 26.33 | 26.46 | 26.03 | 26.07 | 1,839,546 | -0.29(-1.12%) |
Aug 22, 2012 | 26.34 | 26.44 | 25.98 | 26.36 | 2,122,141 | -0.02(-0.09%) |
Aug 21, 2012 | 26.64 | 26.81 | 26.31 | 26.39 | 2,496,930 | -0.22(-0.81%) |
Aug 20, 2012 | 26.90 | 26.91 | 26.49 | 26.60 | 3,459,806 | -0.30(-1.12%) |
Aug 17, 2012 | 27.05 | 27.24 | 26.80 | 26.90 | 3,306,455 | -0.04(-0.15%) |
Aug 16, 2012 | 26.75 | 27.10 | 26.61 | 26.95 | 3,704,332 | +0.24(+0.89%) |
Aug 15, 2012 | 26.61 | 26.85 | 26.40 | 26.71 | 3,415,606 | +0.12(+0.47%) |
Aug 14, 2012 | 27.24 | 27.24 | 26.49 | 26.58 | 3,115,575 | -0.53(-1.96%) |
Aug 13, 2012 | 26.87 | 27.13 | 26.77 | 27.12 | 2,308,299 | +0.19(+0.69%) |
Aug 10, 2012 | 26.30 | 26.93 | 26.24 | 26.93 | 2,656,796 | +0.51(+1.91%) |
Aug 09, 2012 | 26.19 | 26.50 | 26.08 | 26.42 | 2,201,068 | +0.24(+0.91%) |
Aug 08, 2012 | 26.21 | 26.61 | 26.06 | 26.19 | 3,490,319 | -0.26(-0.98%) |
Aug 07, 2012 | 25.69 | 26.66 | 25.66 | 26.45 | 4,520,832 | +0.85(+3.30%) |
Aug 06, 2012 | 25.04 | 25.75 | 24.81 | 25.60 | 2,678,078 | +0.71(+2.84%) |
Aug 03, 2012 | 24.68 | 25.08 | 24.44 | 24.90 | 3,012,353 | +0.83(+3.45%) |
Aug 02, 2012 | 24.64 | 24.94 | 23.62 | 24.06 | 4,002,808 | -0.83(-3.35%) |