Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 26.75 | 27.36 | 26.73 | 27.33 | 18,824,910 | +0.16(+0.60%) |
Oct 26, 2012 | 27.35 | 27.17 | 27.17 | 27.17 | 17,445,764 | -0.20(-0.74%) |
Oct 25, 2012 | 27.56 | 27.64 | 27.09 | 27.37 | 18,358,938 | +0.04(+0.14%) |
Oct 24, 2012 | 27.39 | 27.54 | 27.08 | 27.33 | 15,820,883 | +0.14(+0.52%) |
Oct 23, 2012 | 27.41 | 27.53 | 27.06 | 27.19 | 30,035,652 | -0.74(-2.66%) |
Oct 19, 2012 | 28.96 | 29.03 | 27.76 | 27.94 | 38,676,868 | -1.18(-4.06%) |
Oct 18, 2012 | 28.84 | 29.48 | 28.81 | 29.12 | 33,109,360 | +0.27(+0.95%) |
Oct 17, 2012 | 28.67 | 28.93 | 28.52 | 28.84 | 21,524,518 | +0.40(+1.40%) |
Oct 16, 2012 | 28.71 | 28.88 | 28.37 | 28.44 | 27,157,068 | +0.05(+0.17%) |
Oct 15, 2012 | 27.94 | 28.42 | 27.78 | 28.40 | 22,308,444 | +0.65(+2.34%) |
Oct 12, 2012 | 27.63 | 28.03 | 27.58 | 27.75 | 15,360,435 | -0.17(-0.62%) |
Oct 11, 2012 | 28.12 | 28.28 | 27.90 | 27.92 | 21,740,000 | +0.15(+0.54%) |
Oct 10, 2012 | 27.81 | 28.13 | 27.65 | 27.77 | 21,905,052 | +0.03(+0.11%) |
Oct 09, 2012 | 28.17 | 28.23 | 27.64 | 27.74 | 32,209,764 | -0.35(-1.25%) |
Oct 08, 2012 | 27.38 | 28.13 | 27.31 | 28.09 | 21,660,948 | +0.52(+1.90%) |
Oct 05, 2012 | 27.54 | 27.70 | 27.44 | 27.57 | 27,918,186 | +0.22(+0.80%) |
Oct 04, 2012 | 27.00 | 27.54 | 26.93 | 27.35 | 32,910,534 | +0.58(+2.16%) |
Oct 03, 2012 | 26.29 | 26.93 | 26.20 | 26.77 | 28,315,520 | +0.58(+2.21%) |
Oct 02, 2012 | 26.20 | 26.42 | 26.03 | 26.19 | 22,305,442 | +0.16(+0.63%) |
Oct 01, 2012 | 25.84 | 26.28 | 25.82 | 26.03 | 22,177,824 | +0.37(+1.43%) |
Sep 28, 2012 | 25.75 | 25.89 | 25.52 | 25.66 | 27,089,702 | -0.32(-1.23%) |
Sep 27, 2012 | 25.84 | 26.07 | 25.69 | 25.98 | 18,001,394 | +0.35(+1.37%) |
Sep 26, 2012 | 25.70 | 25.93 | 25.12 | 25.63 | 39,136,664 | -0.26(-1.00%) |
Sep 25, 2012 | 26.72 | 26.76 | 25.78 | 25.89 | 30,072,032 | -0.64(-2.42%) |
Sep 24, 2012 | 26.10 | 26.67 | 26.01 | 26.53 | 22,768,992 | +0.21(+0.80%) |
Sep 21, 2012 | 26.68 | 26.69 | 26.17 | 26.32 | 37,064,708 | -0.15(-0.56%) |
Sep 20, 2012 | 26.60 | 26.71 | 26.18 | 26.46 | 38,318,400 | -0.34(-1.28%) |
Sep 19, 2012 | 27.06 | 27.11 | 26.74 | 26.81 | 25,101,720 | -0.11(-0.41%) |
Sep 18, 2012 | 27.28 | 27.51 | 26.79 | 26.92 | 32,224,646 | -0.27(-1.01%) |
Sep 17, 2012 | 27.31 | 27.38 | 27.01 | 27.19 | 29,454,658 | -0.21(-0.77%) |
Sep 14, 2012 | 27.26 | 27.72 | 27.18 | 27.40 | 55,818,968 | +0.45(+1.68%) |
Sep 13, 2012 | 26.60 | 27.03 | 26.36 | 26.95 | 54,651,188 | +0.50(+1.89%) |
Sep 12, 2012 | 26.63 | 26.95 | 26.25 | 26.45 | 106,696,000 | +0.27(+1.05%) |
Sep 11, 2012 | 25.50 | 26.21 | 25.48 | 26.18 | 412,057,856 | +0.12(+0.45%) |
Sep 10, 2012 | 26.10 | 26.47 | 25.75 | 26.06 | 53,500,900 | -0.54(-2.03%) |
Sep 07, 2012 | 26.91 | 27.03 | 26.10 | 26.60 | 33,996,372 | -0.18(-0.67%) |
Sep 06, 2012 | 26.43 | 27.62 | 26.41 | 26.78 | 49,386,708 | -0.46(-1.69%) |
Sep 05, 2012 | 27.14 | 27.42 | 26.92 | 27.24 | 19,457,354 | +0.20(+0.72%) |
Sep 04, 2012 | 26.90 | 27.67 | 26.79 | 27.04 | 24,099,478 | +0.18(+0.67%) |
Aug 31, 2012 | 26.65 | 26.97 | 26.33 | 26.86 | 18,380,886 | +0.42(+1.60%) |
Aug 30, 2012 | 26.30 | 26.60 | 26.22 | 26.44 | 7,347,549 | -0.12(-0.44%) |
Aug 29, 2012 | 26.90 | 27.04 | 26.52 | 26.56 | 9,429,032 | -0.50(-1.85%) |
Aug 27, 2012 | 27.08 | 27.18 | 26.62 | 27.06 | 11,650,489 | +0.09(+0.32%) |
Aug 24, 2012 | 26.24 | 27.04 | 26.14 | 26.97 | 13,690,145 | +0.56(+2.10%) |
Aug 23, 2012 | 26.30 | 26.45 | 26.09 | 26.42 | 12,104,850 | +0.16(+0.63%) |
Aug 22, 2012 | 26.63 | 26.92 | 26.25 | 26.25 | 13,156,012 | -0.45(-1.70%) |
Aug 21, 2012 | 27.18 | 27.23 | 26.45 | 26.71 | 15,342,917 | -0.41(-1.53%) |
Aug 20, 2012 | 27.11 | 27.27 | 26.76 | 27.12 | 16,869,062 | -0.11(-0.40%) |
Aug 17, 2012 | 27.09 | 27.31 | 26.84 | 27.23 | 14,330,529 | +0.15(+0.55%) |
Aug 16, 2012 | 26.74 | 27.39 | 26.73 | 27.08 | 24,097,266 | +0.45(+1.70%) |
Aug 15, 2012 | 26.32 | 26.93 | 26.28 | 26.63 | 11,731,005 | +0.16(+0.62%) |
Aug 14, 2012 | 26.25 | 27.08 | 26.13 | 26.46 | 30,358,720 | +0.56(+2.14%) |
Aug 13, 2012 | 25.44 | 26.00 | 25.24 | 25.91 | 13,437,005 | +0.40(+1.56%) |
Aug 10, 2012 | 25.34 | 25.56 | 25.14 | 25.51 | 9,329,087 | +0.07(+0.28%) |
Aug 09, 2012 | 25.35 | 25.58 | 25.16 | 25.44 | 11,765,088 | +0.10(+0.40%) |
Aug 08, 2012 | 25.18 | 25.55 | 24.85 | 25.34 | 14,820,341 | +0.02(+0.09%) |
Aug 07, 2012 | 25.31 | 25.49 | 25.13 | 25.31 | 23,929,658 | +0.20(+0.81%) |
Aug 06, 2012 | 24.56 | 25.37 | 24.53 | 25.11 | 82,846,408 | +0.59(+2.39%) |
Aug 03, 2012 | 24.48 | 24.59 | 24.01 | 24.52 | 31,234,586 | +0.39(+1.62%) |
Aug 02, 2012 | 24.04 | 24.60 | 23.69 | 24.13 | 15,310,901 | +0.00(+0.00%) |