Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 24.41 | 24.47 | 24.03 | 24.05 | 34,880,392 | -0.20(-0.82%) |
Oct 26, 2012 | 24.18 | 24.25 | 24.25 | 24.25 | 32,573,800 | -0.06(-0.26%) |
Oct 25, 2012 | 24.35 | 24.44 | 24.08 | 24.32 | 26,353,532 | +0.24(+1.01%) |
Oct 24, 2012 | 24.30 | 24.46 | 23.98 | 24.08 | 35,224,712 | -0.11(-0.44%) |
Oct 23, 2012 | 24.30 | 24.39 | 24.02 | 24.18 | 40,853,972 | -0.34(-1.37%) |
Oct 19, 2012 | 24.71 | 24.71 | 24.29 | 24.52 | 38,963,432 | -0.16(-0.67%) |
Oct 18, 2012 | 24.68 | 24.88 | 24.56 | 24.68 | 32,396,970 | +0.07(+0.29%) |
Oct 17, 2012 | 24.23 | 24.79 | 24.19 | 24.61 | 48,748,084 | +0.53(+2.19%) |
Oct 16, 2012 | 24.35 | 24.37 | 23.92 | 24.08 | 55,823,984 | -0.12(-0.50%) |
Oct 15, 2012 | 24.34 | 24.42 | 23.94 | 24.20 | 70,352,976 | -0.25(-1.02%) |
Oct 12, 2012 | 24.16 | 24.58 | 24.03 | 24.45 | 85,889,136 | -0.66(-2.64%) |
Oct 11, 2012 | 25.41 | 25.46 | 25.04 | 25.12 | 32,312,066 | -0.04(-0.14%) |
Oct 10, 2012 | 25.08 | 25.25 | 24.99 | 25.15 | 29,703,310 | +0.09(+0.37%) |
Oct 09, 2012 | 25.60 | 25.67 | 24.97 | 25.06 | 57,222,188 | -0.50(-1.96%) |
Oct 08, 2012 | 25.48 | 25.66 | 25.44 | 25.56 | 19,439,190 | -0.03(-0.11%) |
Oct 05, 2012 | 25.78 | 25.95 | 25.45 | 25.59 | 36,695,068 | -0.09(-0.36%) |
Oct 04, 2012 | 25.43 | 25.70 | 25.31 | 25.68 | 40,761,612 | +0.38(+1.50%) |
Oct 03, 2012 | 24.98 | 25.46 | 24.92 | 25.30 | 41,020,232 | +0.44(+1.78%) |
Oct 02, 2012 | 24.87 | 24.90 | 24.66 | 24.86 | 29,782,718 | +0.09(+0.35%) |
Oct 01, 2012 | 24.83 | 25.08 | 24.71 | 24.78 | 26,451,722 | +0.12(+0.49%) |
Sep 28, 2012 | 24.71 | 24.89 | 24.61 | 24.65 | 30,129,022 | -0.16(-0.66%) |
Sep 27, 2012 | 24.64 | 24.87 | 24.55 | 24.82 | 30,240,136 | +0.24(+0.99%) |
Sep 26, 2012 | 24.84 | 24.85 | 24.48 | 24.58 | 38,579,816 | -0.21(-0.86%) |
Sep 25, 2012 | 25.15 | 25.43 | 24.79 | 24.79 | 44,143,924 | -0.27(-1.07%) |
Sep 24, 2012 | 24.83 | 25.15 | 24.80 | 25.06 | 27,490,628 | +0.09(+0.36%) |
Sep 21, 2012 | 25.29 | 25.31 | 24.85 | 24.97 | 94,500,696 | -0.16(-0.65%) |
Sep 20, 2012 | 25.02 | 25.15 | 24.88 | 25.13 | 31,155,782 | -0.04(-0.14%) |
Sep 19, 2012 | 25.45 | 25.59 | 25.16 | 25.17 | 36,072,648 | -0.14(-0.54%) |
Sep 18, 2012 | 25.23 | 25.40 | 25.11 | 25.30 | 36,815,844 | +0.08(+0.31%) |
Sep 17, 2012 | 25.47 | 25.70 | 25.21 | 25.23 | 45,185,656 | -0.57(-2.21%) |
Sep 14, 2012 | 25.42 | 26.13 | 25.39 | 25.80 | 58,834,812 | +0.41(+1.63%) |
Sep 13, 2012 | 24.52 | 25.44 | 24.38 | 25.38 | 50,294,876 | +0.87(+3.55%) |
Sep 12, 2012 | 24.49 | 24.60 | 24.42 | 24.51 | 24,014,480 | +0.13(+0.53%) |
Sep 11, 2012 | 24.37 | 24.68 | 24.35 | 24.38 | 40,021,296 | -0.31(-1.27%) |
Sep 10, 2012 | 24.90 | 24.95 | 24.70 | 24.70 | 27,474,392 | -0.29(-1.17%) |
Sep 07, 2012 | 24.96 | 25.13 | 24.80 | 24.99 | 37,500,756 | +0.11(+0.46%) |
Sep 06, 2012 | 24.26 | 24.95 | 24.26 | 24.88 | 45,013,336 | +0.78(+3.23%) |
Sep 05, 2012 | 24.16 | 24.28 | 24.09 | 24.10 | 22,242,782 | -0.04(-0.15%) |
Sep 04, 2012 | 24.30 | 24.37 | 24.08 | 24.13 | 20,610,542 | -0.16(-0.68%) |
Aug 31, 2012 | 24.28 | 24.42 | 24.23 | 24.30 | 23,645,062 | +0.11(+0.47%) |
Aug 30, 2012 | 24.24 | 24.31 | 24.14 | 24.18 | 21,204,416 | -0.14(-0.59%) |
Aug 29, 2012 | 24.35 | 24.48 | 24.33 | 24.33 | 17,735,914 | +0.04(+0.15%) |
Aug 27, 2012 | 24.34 | 24.45 | 24.22 | 24.29 | 19,345,926 | -0.01(-0.06%) |
Aug 24, 2012 | 24.13 | 24.43 | 24.10 | 24.30 | 23,358,532 | +0.09(+0.35%) |
Aug 23, 2012 | 24.39 | 24.43 | 24.19 | 24.22 | 24,566,592 | -0.19(-0.76%) |
Aug 22, 2012 | 24.51 | 24.60 | 24.35 | 24.40 | 26,417,874 | -0.14(-0.58%) |
Aug 21, 2012 | 24.45 | 24.82 | 24.35 | 24.55 | 35,406,684 | +0.22(+0.91%) |
Aug 20, 2012 | 24.30 | 24.42 | 24.26 | 24.33 | 25,416,690 | +0.03(+0.12%) |
Aug 17, 2012 | 24.45 | 24.49 | 24.25 | 24.30 | 23,708,578 | -0.07(-0.29%) |
Aug 16, 2012 | 24.36 | 24.42 | 24.12 | 24.37 | 27,445,614 | +0.11(+0.47%) |
Aug 15, 2012 | 24.28 | 24.40 | 24.15 | 24.25 | 19,280,474 | +0.01(+0.03%) |
Aug 14, 2012 | 24.35 | 24.44 | 24.18 | 24.25 | 18,493,142 | +0.00(+0.00%) |
Aug 13, 2012 | 24.03 | 24.30 | 23.98 | 24.25 | 15,945,704 | +0.09(+0.38%) |
Aug 10, 2012 | 23.98 | 24.24 | 23.95 | 24.15 | 15,981,093 | +0.01(+0.03%) |
Aug 09, 2012 | 24.10 | 24.26 | 24.00 | 24.15 | 18,243,340 | +0.00(+0.00%) |
Aug 08, 2012 | 24.01 | 24.24 | 23.90 | 24.15 | 17,429,070 | +0.06(+0.24%) |
Aug 07, 2012 | 24.26 | 24.40 | 24.09 | 24.09 | 23,731,308 | -0.03(-0.12%) |
Aug 06, 2012 | 24.44 | 24.52 | 24.11 | 24.12 | 23,907,362 | -0.24(-0.99%) |
Aug 03, 2012 | 23.95 | 24.40 | 23.86 | 24.36 | 35,337,380 | +0.71(+3.00%) |
Aug 02, 2012 | 23.86 | 23.89 | 23.30 | 23.65 | 44,369,924 | -0.40(-1.65%) |