Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 25.89 | 26.03 | 25.66 | 25.80 | 26,943,488 | -0.32(-1.24%) |
Sep 27, 2012 | 25.98 | 26.22 | 25.83 | 26.12 | 17,904,234 | +0.35(+1.37%) |
Sep 26, 2012 | 25.84 | 26.07 | 25.26 | 25.77 | 38,925,432 | -0.26(-1.00%) |
Sep 25, 2012 | 26.86 | 26.91 | 25.92 | 26.03 | 29,909,722 | -0.65(-2.42%) |
Sep 24, 2012 | 26.24 | 26.81 | 26.15 | 26.67 | 22,646,098 | +0.21(+0.80%) |
Sep 21, 2012 | 26.82 | 26.84 | 26.31 | 26.46 | 36,864,656 | -0.15(-0.56%) |
Sep 20, 2012 | 26.74 | 26.85 | 26.32 | 26.61 | 38,111,580 | -0.35(-1.28%) |
Sep 19, 2012 | 27.21 | 27.26 | 26.88 | 26.95 | 24,966,236 | -0.11(-0.41%) |
Sep 18, 2012 | 27.43 | 27.65 | 26.94 | 27.06 | 32,050,718 | -0.28(-1.01%) |
Sep 17, 2012 | 27.46 | 27.53 | 27.16 | 27.34 | 29,295,682 | -0.21(-0.77%) |
Sep 14, 2012 | 27.40 | 27.87 | 27.32 | 27.55 | 55,517,692 | +0.46(+1.68%) |
Sep 13, 2012 | 26.74 | 27.18 | 26.51 | 27.10 | 54,356,216 | +0.50(+1.89%) |
Sep 12, 2012 | 26.77 | 27.10 | 26.40 | 26.59 | 106,120,120 | +0.28(+1.05%) |
Sep 11, 2012 | 25.64 | 26.36 | 25.62 | 26.32 | 409,833,856 | +0.12(+0.45%) |
Sep 10, 2012 | 26.24 | 26.62 | 25.88 | 26.20 | 53,212,136 | -0.54(-2.03%) |
Sep 07, 2012 | 27.06 | 27.18 | 26.24 | 26.74 | 33,812,880 | -0.18(-0.67%) |
Sep 06, 2012 | 26.58 | 27.77 | 26.55 | 26.92 | 49,120,148 | -0.46(-1.69%) |
Sep 05, 2012 | 27.29 | 27.57 | 27.06 | 27.39 | 19,352,336 | +0.20(+0.72%) |
Sep 04, 2012 | 27.04 | 27.82 | 26.94 | 27.19 | 23,969,406 | +0.18(+0.67%) |
Aug 31, 2012 | 26.80 | 27.11 | 26.47 | 27.01 | 18,281,678 | +0.42(+1.60%) |
Aug 30, 2012 | 26.44 | 26.74 | 26.36 | 26.58 | 7,307,891 | -0.12(-0.44%) |
Aug 29, 2012 | 27.04 | 27.19 | 26.66 | 26.70 | 9,378,140 | -0.50(-1.85%) |
Aug 27, 2012 | 27.23 | 27.32 | 26.77 | 27.21 | 11,587,608 | +0.09(+0.32%) |
Aug 24, 2012 | 26.38 | 27.19 | 26.28 | 27.12 | 13,616,254 | +0.56(+2.10%) |
Aug 23, 2012 | 26.44 | 26.59 | 26.23 | 26.56 | 12,039,515 | +0.17(+0.63%) |
Aug 22, 2012 | 26.77 | 27.06 | 26.40 | 26.40 | 13,085,004 | -0.46(-1.70%) |
Aug 21, 2012 | 27.32 | 27.38 | 26.59 | 26.85 | 15,260,106 | -0.42(-1.53%) |
Aug 20, 2012 | 27.26 | 27.42 | 26.91 | 27.27 | 16,778,012 | -0.11(-0.40%) |
Aug 17, 2012 | 27.24 | 27.46 | 26.99 | 27.38 | 14,253,182 | +0.15(+0.55%) |
Aug 16, 2012 | 26.88 | 27.54 | 26.88 | 27.23 | 23,967,204 | +0.46(+1.70%) |
Aug 15, 2012 | 26.47 | 27.07 | 26.43 | 26.77 | 11,667,688 | +0.17(+0.62%) |
Aug 14, 2012 | 26.39 | 27.22 | 26.27 | 26.61 | 30,194,864 | +0.56(+2.14%) |
Aug 13, 2012 | 25.58 | 26.14 | 25.38 | 26.05 | 13,364,480 | +0.40(+1.56%) |
Aug 10, 2012 | 25.48 | 25.70 | 25.28 | 25.65 | 9,278,735 | +0.07(+0.28%) |
Aug 09, 2012 | 25.48 | 25.72 | 25.29 | 25.58 | 11,701,588 | +0.10(+0.40%) |
Aug 08, 2012 | 25.32 | 25.69 | 24.98 | 25.48 | 14,740,351 | +0.02(+0.09%) |
Aug 07, 2012 | 25.45 | 25.63 | 25.27 | 25.45 | 23,800,502 | +0.20(+0.81%) |
Aug 06, 2012 | 24.69 | 25.51 | 24.67 | 25.25 | 82,399,256 | +0.59(+2.39%) |
Aug 03, 2012 | 24.61 | 24.73 | 24.14 | 24.66 | 31,066,000 | +0.39(+1.62%) |
Aug 02, 2012 | 24.17 | 24.74 | 23.82 | 24.26 | 15,228,263 | +0.00(+0.00%) |
Aug 01, 2012 | 24.67 | 24.77 | 24.17 | 24.26 | 9,080,595 | -0.34(-1.38%) |
Jul 31, 2012 | 24.70 | 24.78 | 24.20 | 24.60 | 13,329,301 | -0.35(-1.42%) |
Jul 30, 2012 | 24.77 | 25.11 | 24.54 | 24.96 | 8,251,242 | +0.12(+0.48%) |
Jul 27, 2012 | 24.30 | 25.08 | 24.19 | 24.84 | 10,493,038 | +0.69(+2.87%) |
Jul 26, 2012 | 24.21 | 24.31 | 23.67 | 24.15 | 10,346,788 | +0.42(+1.79%) |
Jul 25, 2012 | 24.22 | 24.32 | 23.60 | 23.72 | 11,249,311 | -0.29(-1.21%) |
Jul 24, 2012 | 24.21 | 24.30 | 23.70 | 24.01 | 8,759,548 | -0.13(-0.52%) |
Jul 23, 2012 | 23.74 | 24.22 | 23.52 | 24.14 | 11,561,166 | -0.28(-1.13%) |
Jul 20, 2012 | 24.68 | 24.72 | 24.39 | 24.41 | 7,282,799 | -0.57(-2.30%) |
Jul 19, 2012 | 25.18 | 25.18 | 24.69 | 24.99 | 8,306,260 | -0.06(-0.25%) |
Jul 18, 2012 | 25.29 | 25.48 | 24.84 | 25.05 | 10,786,602 | -0.35(-1.39%) |
Jul 17, 2012 | 24.67 | 25.66 | 24.45 | 25.40 | 14,605,697 | +0.79(+3.23%) |
Jul 16, 2012 | 24.72 | 24.77 | 24.31 | 24.61 | 7,685,681 | -0.13(-0.51%) |
Jul 13, 2012 | 24.11 | 25.07 | 24.10 | 24.74 | 12,163,636 | +0.76(+3.18%) |
Jul 12, 2012 | 24.02 | 24.11 | 23.58 | 23.97 | 9,753,315 | -0.28(-1.17%) |
Jul 11, 2012 | 24.39 | 24.51 | 24.02 | 24.26 | 9,138,973 | -0.11(-0.45%) |
Jul 10, 2012 | 24.61 | 24.78 | 24.17 | 24.37 | 9,866,754 | +0.02(+0.06%) |
Jul 09, 2012 | 24.72 | 24.81 | 24.16 | 24.35 | 7,250,127 | -0.49(-1.96%) |
Jul 06, 2012 | 24.78 | 24.93 | 24.62 | 24.84 | 5,942,102 | -0.31(-1.25%) |
Jul 05, 2012 | 25.33 | 25.41 | 25.02 | 25.15 | 7,639,747 | -0.33(-1.30%) |
Jul 03, 2012 | 24.95 | 25.51 | 24.91 | 25.48 | 7,787,665 | +0.43(+1.73%) |