Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 27.06 | 27.58 | 26.83 | 27.44 | 11,189,813 | +0.64(+2.40%) |
Oct 26, 2012 | 26.85 | 26.79 | 26.79 | 26.79 | 7,367,365 | -0.11(-0.42%) |
Oct 25, 2012 | 27.05 | 27.11 | 26.72 | 26.91 | 4,097,241 | +0.08(+0.31%) |
Oct 24, 2012 | 26.81 | 27.03 | 26.76 | 26.82 | 5,207,375 | +0.13(+0.49%) |
Oct 23, 2012 | 26.93 | 26.96 | 26.64 | 26.69 | 4,632,866 | -0.43(-1.60%) |
Oct 19, 2012 | 27.49 | 27.54 | 27.06 | 27.13 | 6,543,843 | -0.36(-1.31%) |
Oct 18, 2012 | 26.91 | 27.62 | 26.91 | 27.49 | 9,531,091 | +0.36(+1.32%) |
Oct 17, 2012 | 26.99 | 27.16 | 26.79 | 27.13 | 7,290,108 | +0.17(+0.63%) |
Oct 16, 2012 | 26.81 | 26.99 | 26.77 | 26.96 | 5,400,469 | +0.26(+0.98%) |
Oct 15, 2012 | 26.64 | 26.72 | 26.55 | 26.69 | 4,202,699 | +0.11(+0.40%) |
Oct 12, 2012 | 26.78 | 26.80 | 26.50 | 26.59 | 6,222,601 | -0.12(-0.44%) |
Oct 11, 2012 | 26.78 | 26.87 | 26.61 | 26.71 | 4,912,157 | +0.05(+0.18%) |
Oct 10, 2012 | 26.50 | 26.88 | 26.42 | 26.66 | 8,492,791 | +0.16(+0.61%) |
Oct 09, 2012 | 27.00 | 27.00 | 26.39 | 26.50 | 7,920,923 | -0.59(-2.17%) |
Oct 08, 2012 | 27.10 | 27.14 | 26.99 | 27.08 | 3,234,233 | -0.05(-0.18%) |
Oct 05, 2012 | 27.10 | 27.15 | 26.96 | 27.13 | 4,095,988 | +0.08(+0.29%) |
Oct 04, 2012 | 26.91 | 27.11 | 26.76 | 27.05 | 5,028,720 | +0.25(+0.95%) |
Oct 03, 2012 | 26.57 | 26.92 | 26.48 | 26.80 | 7,022,577 | +0.31(+1.16%) |
Oct 02, 2012 | 26.39 | 26.53 | 26.21 | 26.49 | 5,186,675 | +0.17(+0.63%) |
Oct 01, 2012 | 26.47 | 26.65 | 26.28 | 26.32 | 5,762,919 | -0.08(-0.30%) |
Sep 28, 2012 | 26.43 | 26.46 | 26.14 | 26.40 | 5,812,156 | +0.02(+0.07%) |
Sep 27, 2012 | 26.33 | 26.50 | 26.20 | 26.39 | 5,122,406 | +0.18(+0.67%) |
Sep 26, 2012 | 26.41 | 26.54 | 26.11 | 26.21 | 10,225,223 | -0.44(-1.64%) |
Sep 25, 2012 | 26.89 | 27.02 | 26.61 | 26.65 | 6,444,311 | -0.14(-0.52%) |
Sep 24, 2012 | 26.33 | 26.88 | 26.30 | 26.79 | 6,387,463 | +0.06(+0.23%) |
Sep 21, 2012 | 26.77 | 26.79 | 26.63 | 26.73 | 6,404,061 | +0.00(+0.02%) |
Sep 20, 2012 | 26.60 | 26.78 | 26.54 | 26.72 | 6,466,800 | +0.09(+0.33%) |
Sep 19, 2012 | 26.79 | 26.81 | 26.64 | 26.64 | 6,416,648 | -0.07(-0.26%) |
Sep 18, 2012 | 26.71 | 26.78 | 26.64 | 26.71 | 4,240,009 | -0.02(-0.07%) |
Sep 17, 2012 | 26.44 | 26.77 | 26.43 | 26.72 | 5,339,225 | +0.23(+0.86%) |
Sep 14, 2012 | 26.60 | 26.81 | 26.36 | 26.50 | 9,355,036 | -0.13(-0.48%) |
Sep 13, 2012 | 26.29 | 26.76 | 26.29 | 26.62 | 9,839,641 | +0.21(+0.78%) |
Sep 12, 2012 | 26.24 | 26.49 | 26.17 | 26.42 | 7,569,200 | +0.26(+1.01%) |
Sep 11, 2012 | 25.99 | 26.17 | 25.96 | 26.15 | 5,577,485 | +0.16(+0.62%) |
Sep 10, 2012 | 25.84 | 26.09 | 25.74 | 25.99 | 4,632,289 | +0.07(+0.25%) |
Sep 07, 2012 | 25.89 | 25.96 | 25.82 | 25.93 | 3,773,559 | +0.06(+0.24%) |
Sep 06, 2012 | 25.62 | 25.87 | 25.57 | 25.86 | 4,809,450 | +0.42(+1.65%) |
Sep 05, 2012 | 25.63 | 25.65 | 25.39 | 25.44 | 5,187,659 | -0.16(-0.63%) |
Sep 04, 2012 | 25.48 | 25.70 | 25.30 | 25.61 | 4,238,449 | +0.10(+0.37%) |
Aug 31, 2012 | 25.59 | 25.65 | 25.43 | 25.51 | 3,968,097 | +0.10(+0.39%) |
Aug 30, 2012 | 25.38 | 25.51 | 25.22 | 25.41 | 3,551,148 | -0.07(-0.27%) |
Aug 29, 2012 | 25.49 | 25.56 | 25.43 | 25.48 | 3,839,807 | -0.11(-0.42%) |
Aug 27, 2012 | 25.44 | 25.78 | 25.43 | 25.59 | 3,330,479 | +0.05(+0.19%) |
Aug 24, 2012 | 25.26 | 25.60 | 25.15 | 25.54 | 3,296,040 | +0.21(+0.82%) |
Aug 23, 2012 | 25.36 | 25.43 | 25.22 | 25.33 | 3,369,692 | -0.02(-0.09%) |
Aug 22, 2012 | 25.56 | 25.59 | 25.21 | 25.35 | 4,042,674 | -0.20(-0.80%) |
Aug 21, 2012 | 25.56 | 25.74 | 25.50 | 25.56 | 3,282,236 | -0.01(-0.03%) |
Aug 20, 2012 | 25.60 | 25.64 | 25.49 | 25.57 | 2,582,087 | -0.04(-0.15%) |
Aug 17, 2012 | 25.63 | 25.71 | 25.48 | 25.61 | 4,606,958 | -0.01(-0.03%) |
Aug 16, 2012 | 25.91 | 25.93 | 25.58 | 25.61 | 4,556,826 | -0.23(-0.87%) |
Aug 15, 2012 | 25.68 | 25.97 | 25.64 | 25.84 | 7,339,963 | +0.15(+0.58%) |
Aug 14, 2012 | 25.65 | 25.71 | 25.49 | 25.69 | 4,491,360 | +0.16(+0.61%) |
Aug 13, 2012 | 25.45 | 25.69 | 25.38 | 25.54 | 3,796,907 | -0.04(-0.17%) |
Aug 10, 2012 | 25.48 | 25.58 | 25.39 | 25.58 | 2,867,227 | +0.03(+0.10%) |
Aug 09, 2012 | 25.45 | 25.65 | 25.45 | 25.55 | 3,255,548 | +0.01(+0.05%) |
Aug 08, 2012 | 25.66 | 25.68 | 25.40 | 25.54 | 5,705,127 | -0.16(-0.61%) |
Aug 07, 2012 | 25.43 | 25.75 | 25.42 | 25.70 | 4,694,913 | +0.20(+0.77%) |
Aug 06, 2012 | 25.65 | 25.79 | 25.50 | 25.50 | 5,858,495 | -0.12(-0.46%) |
Aug 03, 2012 | 25.51 | 25.66 | 25.48 | 25.62 | 4,864,007 | +0.43(+1.69%) |
Aug 02, 2012 | 25.33 | 25.36 | 24.95 | 25.19 | 5,421,505 | -0.30(-1.16%) |