Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 24.90 | 25.29 | 24.53 | 24.71 | 13,767,309 | +0.04(+0.16%) |
Oct 26, 2012 | 24.73 | 24.68 | 24.68 | 24.68 | 31,595,150 | -0.11(-0.46%) |
Oct 25, 2012 | 25.20 | 25.47 | 24.77 | 24.79 | 16,253,229 | -0.35(-1.40%) |
Oct 24, 2012 | 25.27 | 25.61 | 24.86 | 25.14 | 33,516,004 | +1.26(+5.28%) |
Oct 23, 2012 | 24.23 | 24.46 | 23.69 | 23.88 | 21,998,150 | -0.62(-2.52%) |
Oct 19, 2012 | 25.12 | 25.25 | 24.41 | 24.50 | 18,137,766 | -0.63(-2.49%) |
Oct 18, 2012 | 25.32 | 25.43 | 25.10 | 25.12 | 19,282,876 | -0.47(-1.83%) |
Oct 17, 2012 | 25.17 | 25.67 | 25.07 | 25.59 | 14,043,988 | +0.43(+1.73%) |
Oct 16, 2012 | 24.88 | 25.20 | 24.82 | 25.16 | 16,895,140 | +0.39(+1.57%) |
Oct 15, 2012 | 25.14 | 25.46 | 24.42 | 24.77 | 37,646,172 | -0.23(-0.91%) |
Oct 12, 2012 | 25.17 | 25.28 | 24.92 | 25.00 | 9,420,634 | +0.03(+0.10%) |
Oct 11, 2012 | 24.96 | 25.30 | 24.93 | 24.97 | 13,614,530 | +0.09(+0.35%) |
Oct 10, 2012 | 25.37 | 25.47 | 24.83 | 24.88 | 25,474,704 | -0.42(-1.67%) |
Oct 09, 2012 | 25.58 | 25.65 | 25.29 | 25.30 | 15,500,791 | -0.38(-1.48%) |
Oct 08, 2012 | 25.64 | 25.87 | 25.61 | 25.68 | 12,375,103 | +0.14(+0.55%) |
Oct 05, 2012 | 25.72 | 25.86 | 25.48 | 25.54 | 19,763,976 | -0.09(-0.34%) |
Oct 04, 2012 | 25.75 | 25.88 | 25.42 | 25.63 | 28,306,430 | -0.12(-0.46%) |
Oct 03, 2012 | 25.61 | 25.90 | 25.52 | 25.75 | 33,077,706 | +0.30(+1.19%) |
Oct 02, 2012 | 24.93 | 25.57 | 24.91 | 25.45 | 36,881,988 | +0.64(+2.57%) |
Oct 01, 2012 | 24.83 | 25.12 | 24.60 | 24.81 | 20,616,666 | +0.41(+1.67%) |
Sep 28, 2012 | 24.45 | 24.51 | 24.13 | 24.40 | 17,039,218 | -0.12(-0.47%) |
Sep 27, 2012 | 24.33 | 24.68 | 24.23 | 24.52 | 21,768,386 | +0.22(+0.89%) |
Sep 26, 2012 | 24.66 | 24.97 | 24.20 | 24.30 | 22,936,152 | -0.45(-1.83%) |
Sep 25, 2012 | 24.72 | 25.05 | 24.72 | 24.76 | 21,439,050 | +0.05(+0.19%) |
Sep 24, 2012 | 24.54 | 24.83 | 24.50 | 24.71 | 13,751,297 | -0.22(-0.89%) |
Sep 21, 2012 | 24.78 | 25.01 | 24.74 | 24.93 | 24,307,786 | +0.16(+0.65%) |
Sep 20, 2012 | 24.59 | 24.80 | 24.30 | 24.77 | 23,765,910 | +0.04(+0.16%) |
Sep 19, 2012 | 24.72 | 24.76 | 24.52 | 24.73 | 34,140,988 | +0.16(+0.66%) |
Sep 18, 2012 | 24.01 | 24.85 | 23.96 | 24.57 | 50,488,616 | +0.36(+1.47%) |
Sep 17, 2012 | 22.78 | 24.38 | 22.78 | 24.21 | 58,415,020 | +1.39(+6.09%) |
Sep 14, 2012 | 22.14 | 23.05 | 22.07 | 22.82 | 40,729,304 | +0.65(+2.95%) |
Sep 13, 2012 | 21.96 | 22.28 | 21.90 | 22.16 | 14,976,559 | +0.18(+0.83%) |
Sep 12, 2012 | 21.91 | 22.04 | 21.87 | 21.98 | 15,943,374 | +0.16(+0.74%) |
Sep 11, 2012 | 21.89 | 22.04 | 21.77 | 21.82 | 10,718,280 | -0.13(-0.59%) |
Sep 10, 2012 | 21.79 | 22.04 | 21.72 | 21.95 | 15,198,884 | +0.15(+0.68%) |
Sep 07, 2012 | 21.93 | 21.96 | 21.61 | 21.80 | 11,034,658 | -0.08(-0.39%) |
Sep 06, 2012 | 21.64 | 21.90 | 21.62 | 21.89 | 18,381,622 | +0.39(+1.80%) |
Sep 05, 2012 | 21.29 | 21.74 | 21.23 | 21.50 | 22,412,318 | +0.16(+0.74%) |
Sep 04, 2012 | 21.16 | 21.43 | 20.98 | 21.34 | 12,615,696 | +0.12(+0.55%) |
Aug 31, 2012 | 21.22 | 21.37 | 21.07 | 21.22 | 8,309,784 | +0.07(+0.31%) |
Aug 30, 2012 | 21.22 | 21.31 | 21.06 | 21.16 | 9,932,527 | -0.09(-0.43%) |
Aug 29, 2012 | 21.21 | 21.34 | 21.10 | 21.25 | 11,947,502 | +0.21(+1.00%) |
Aug 27, 2012 | 21.11 | 21.15 | 20.73 | 21.04 | 8,469,790 | -0.04(-0.17%) |
Aug 24, 2012 | 20.71 | 21.19 | 20.65 | 21.08 | 16,548,216 | +0.46(+2.21%) |
Aug 23, 2012 | 20.79 | 20.87 | 20.61 | 20.62 | 9,630,851 | -0.16(-0.76%) |
Aug 22, 2012 | 20.82 | 21.01 | 20.77 | 20.78 | 10,099,214 | -0.13(-0.60%) |
Aug 21, 2012 | 20.79 | 20.95 | 20.71 | 20.90 | 11,072,080 | +0.12(+0.58%) |
Aug 20, 2012 | 20.90 | 20.92 | 20.55 | 20.78 | 9,563,047 | -0.10(-0.46%) |
Aug 17, 2012 | 20.95 | 21.06 | 20.66 | 20.88 | 18,329,216 | +0.02(+0.11%) |
Aug 16, 2012 | 20.95 | 21.34 | 20.72 | 20.86 | 27,134,256 | -0.47(-2.21%) |
Aug 15, 2012 | 21.21 | 21.38 | 21.08 | 21.33 | 11,867,175 | +0.15(+0.69%) |
Aug 14, 2012 | 20.96 | 21.27 | 20.89 | 21.18 | 15,088,371 | +0.35(+1.66%) |
Aug 13, 2012 | 20.76 | 20.85 | 20.72 | 20.83 | 8,521,824 | -0.05(-0.25%) |
Aug 10, 2012 | 20.92 | 20.95 | 20.78 | 20.89 | 8,801,506 | -0.05(-0.23%) |
Aug 09, 2012 | 20.82 | 21.07 | 20.79 | 20.93 | 10,779,915 | +0.03(+0.14%) |
Aug 08, 2012 | 20.96 | 21.07 | 20.79 | 20.90 | 11,754,227 | -0.27(-1.27%) |
Aug 07, 2012 | 21.11 | 21.25 | 20.93 | 21.17 | 11,349,259 | -0.03(-0.16%) |
Aug 06, 2012 | 20.95 | 21.24 | 20.88 | 21.21 | 15,610,930 | +0.28(+1.35%) |
Aug 03, 2012 | 21.29 | 21.53 | 20.89 | 20.92 | 23,325,328 | -0.15(-0.73%) |
Aug 02, 2012 | 21.30 | 21.65 | 20.61 | 21.08 | 79,997,992 | +1.35(+6.83%) |