Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 25.72 | 25.89 | 25.56 | 25.74 | 16,821,550 | +0.10(+0.38%) |
Oct 26, 2012 | 25.69 | 25.64 | 25.64 | 25.64 | 17,187,098 | -0.03(-0.13%) |
Oct 25, 2012 | 25.61 | 25.74 | 25.51 | 25.67 | 15,108,667 | +0.15(+0.57%) |
Oct 24, 2012 | 25.33 | 25.64 | 25.33 | 25.53 | 19,548,966 | +0.19(+0.74%) |
Oct 23, 2012 | 25.58 | 25.60 | 25.29 | 25.34 | 19,195,936 | -0.55(-2.11%) |
Oct 19, 2012 | 26.25 | 26.26 | 25.89 | 25.89 | 28,703,078 | -0.30(-1.16%) |
Oct 18, 2012 | 26.14 | 26.35 | 25.93 | 26.19 | 33,221,598 | +0.07(+0.26%) |
Oct 17, 2012 | 26.34 | 26.40 | 26.09 | 26.12 | 22,320,294 | -0.11(-0.42%) |
Oct 16, 2012 | 26.43 | 26.45 | 25.92 | 26.23 | 37,290,920 | -0.16(-0.60%) |
Oct 15, 2012 | 26.36 | 26.48 | 26.31 | 26.39 | 19,899,394 | -0.07(-0.26%) |
Oct 12, 2012 | 26.48 | 26.57 | 26.38 | 26.46 | 17,426,142 | +0.08(+0.32%) |
Oct 11, 2012 | 26.44 | 26.50 | 26.32 | 26.38 | 15,620,229 | +0.01(+0.05%) |
Oct 10, 2012 | 26.75 | 26.81 | 26.34 | 26.36 | 19,871,550 | -0.33(-1.22%) |
Oct 09, 2012 | 26.65 | 26.88 | 26.62 | 26.69 | 18,894,972 | -0.01(-0.05%) |
Oct 08, 2012 | 26.68 | 26.77 | 26.61 | 26.70 | 13,630,217 | +0.00(+0.00%) |
Oct 05, 2012 | 26.64 | 26.72 | 26.48 | 26.70 | 17,752,550 | +0.17(+0.65%) |
Oct 04, 2012 | 26.62 | 26.68 | 26.43 | 26.53 | 13,947,986 | +0.06(+0.24%) |
Oct 03, 2012 | 26.52 | 26.66 | 26.40 | 26.47 | 19,645,368 | -0.07(-0.26%) |
Oct 02, 2012 | 26.69 | 26.78 | 26.38 | 26.54 | 14,416,738 | -0.03(-0.10%) |
Oct 01, 2012 | 26.41 | 26.72 | 26.41 | 26.57 | 24,088,514 | +0.31(+1.19%) |
Sep 28, 2012 | 26.42 | 26.45 | 26.23 | 26.25 | 32,828,960 | -0.26(-0.99%) |
Sep 27, 2012 | 26.34 | 26.55 | 26.23 | 26.52 | 21,814,340 | +0.38(+1.46%) |
Sep 26, 2012 | 26.15 | 26.43 | 26.12 | 26.14 | 24,094,030 | +0.06(+0.21%) |
Sep 25, 2012 | 26.45 | 26.49 | 26.07 | 26.08 | 29,195,530 | -0.30(-1.15%) |
Sep 24, 2012 | 26.17 | 26.47 | 26.17 | 26.39 | 31,642,106 | +0.06(+0.24%) |
Sep 21, 2012 | 26.81 | 26.81 | 26.22 | 26.32 | 143,011,024 | -0.42(-1.58%) |
Sep 20, 2012 | 26.57 | 26.90 | 26.57 | 26.75 | 38,954,444 | +0.08(+0.31%) |
Sep 19, 2012 | 26.76 | 26.86 | 26.59 | 26.66 | 37,962,524 | -0.07(-0.26%) |
Sep 18, 2012 | 26.57 | 26.99 | 26.51 | 26.73 | 35,213,224 | +0.19(+0.70%) |
Sep 17, 2012 | 26.41 | 26.57 | 26.32 | 26.55 | 34,087,180 | +0.16(+0.60%) |
Sep 14, 2012 | 26.68 | 26.68 | 26.31 | 26.39 | 36,253,264 | -0.16(-0.60%) |
Sep 13, 2012 | 26.12 | 26.64 | 26.03 | 26.55 | 34,389,340 | +0.55(+2.13%) |
Sep 12, 2012 | 26.16 | 26.18 | 25.96 | 25.99 | 21,139,360 | +0.02(+0.09%) |
Sep 11, 2012 | 25.87 | 26.01 | 25.82 | 25.97 | 24,007,932 | +0.08(+0.29%) |
Sep 10, 2012 | 26.10 | 26.11 | 25.84 | 25.89 | 26,497,630 | -0.16(-0.63%) |
Sep 07, 2012 | 26.39 | 26.47 | 25.95 | 26.06 | 23,844,534 | -0.17(-0.66%) |
Sep 06, 2012 | 25.97 | 26.33 | 25.92 | 26.23 | 28,877,314 | +0.44(+1.71%) |
Sep 05, 2012 | 25.68 | 25.86 | 25.51 | 25.79 | 30,311,348 | +0.16(+0.62%) |
Sep 04, 2012 | 25.80 | 25.84 | 25.59 | 25.63 | 25,152,250 | -0.08(-0.32%) |
Aug 31, 2012 | 25.72 | 25.84 | 25.54 | 25.71 | 30,125,706 | +0.18(+0.70%) |
Aug 30, 2012 | 25.70 | 25.87 | 25.53 | 25.53 | 24,787,954 | -0.22(-0.85%) |
Aug 29, 2012 | 26.16 | 26.16 | 25.70 | 25.75 | 34,087,012 | -0.49(-1.86%) |
Aug 27, 2012 | 26.51 | 26.51 | 26.21 | 26.24 | 13,948,156 | -0.21(-0.78%) |
Aug 24, 2012 | 26.17 | 26.50 | 26.17 | 26.45 | 13,553,000 | +0.25(+0.94%) |
Aug 23, 2012 | 26.68 | 26.70 | 26.14 | 26.20 | 21,779,230 | -0.45(-1.70%) |
Aug 22, 2012 | 26.91 | 26.98 | 26.60 | 26.65 | 19,605,990 | -0.34(-1.25%) |
Aug 21, 2012 | 27.09 | 27.29 | 26.97 | 26.99 | 12,114,801 | -0.14(-0.53%) |
Aug 20, 2012 | 27.18 | 27.22 | 26.99 | 27.14 | 13,398,827 | -0.04(-0.15%) |
Aug 17, 2012 | 27.27 | 27.31 | 27.00 | 27.18 | 15,332,293 | -0.01(-0.05%) |
Aug 16, 2012 | 27.09 | 27.25 | 27.03 | 27.19 | 12,834,972 | +0.14(+0.51%) |
Aug 15, 2012 | 27.10 | 27.19 | 26.97 | 27.05 | 11,188,922 | -0.02(-0.08%) |
Aug 14, 2012 | 27.23 | 27.27 | 26.98 | 27.07 | 15,768,911 | +0.05(+0.20%) |
Aug 13, 2012 | 27.03 | 27.08 | 26.85 | 27.02 | 12,942,551 | -0.07(-0.24%) |
Aug 10, 2012 | 27.21 | 27.23 | 27.02 | 27.08 | 118,043,384 | -0.15(-0.57%) |
Aug 09, 2012 | 27.32 | 27.42 | 27.10 | 27.24 | 13,939,360 | -0.11(-0.40%) |
Aug 08, 2012 | 27.40 | 27.50 | 27.28 | 27.35 | 12,785,573 | -0.07(-0.26%) |
Aug 07, 2012 | 27.79 | 27.84 | 27.41 | 27.42 | 18,592,990 | -0.30(-1.08%) |
Aug 06, 2012 | 27.85 | 27.93 | 27.71 | 27.72 | 13,351,584 | -0.07(-0.24%) |
Aug 03, 2012 | 27.57 | 27.84 | 27.50 | 27.79 | 17,213,128 | +0.37(+1.35%) |
Aug 02, 2012 | 27.75 | 27.84 | 27.34 | 27.41 | 19,480,762 | -0.43(-1.56%) |