Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 26.74 | 27.36 | 26.72 | 27.33 | 18,829,664 | +0.16(+0.60%) |
Oct 26, 2012 | 27.34 | 27.16 | 27.16 | 27.16 | 17,450,170 | -0.20(-0.74%) |
Oct 25, 2012 | 27.55 | 27.63 | 27.08 | 27.37 | 18,363,572 | +0.04(+0.14%) |
Oct 24, 2012 | 27.38 | 27.54 | 27.07 | 27.33 | 15,824,878 | +0.14(+0.52%) |
Oct 23, 2012 | 27.40 | 27.52 | 27.05 | 27.19 | 30,043,236 | -0.74(-2.66%) |
Oct 19, 2012 | 28.95 | 29.02 | 27.76 | 27.93 | 38,686,632 | -1.18(-4.06%) |
Oct 18, 2012 | 28.84 | 29.47 | 28.81 | 29.11 | 33,117,720 | +0.27(+0.95%) |
Oct 17, 2012 | 28.66 | 28.93 | 28.51 | 28.84 | 21,529,954 | +0.40(+1.40%) |
Oct 16, 2012 | 28.70 | 28.87 | 28.36 | 28.44 | 27,163,926 | +0.05(+0.17%) |
Oct 15, 2012 | 27.94 | 28.41 | 27.77 | 28.39 | 22,314,078 | +0.65(+2.34%) |
Oct 12, 2012 | 27.62 | 28.02 | 27.57 | 27.74 | 15,364,313 | -0.17(-0.62%) |
Oct 11, 2012 | 28.12 | 28.27 | 27.89 | 27.91 | 21,745,490 | +0.15(+0.54%) |
Oct 10, 2012 | 27.80 | 28.12 | 27.64 | 27.76 | 21,910,582 | +0.03(+0.11%) |
Oct 09, 2012 | 28.16 | 28.23 | 27.63 | 27.73 | 32,217,898 | -0.35(-1.25%) |
Oct 08, 2012 | 27.37 | 28.12 | 27.30 | 28.09 | 21,666,418 | +0.52(+1.90%) |
Oct 05, 2012 | 27.54 | 27.69 | 27.43 | 27.56 | 27,925,236 | +0.22(+0.80%) |
Oct 04, 2012 | 27.00 | 27.53 | 26.93 | 27.34 | 32,918,844 | +0.58(+2.16%) |
Oct 03, 2012 | 26.29 | 26.92 | 26.19 | 26.76 | 28,322,668 | +0.58(+2.21%) |
Oct 02, 2012 | 26.19 | 26.41 | 26.02 | 26.18 | 22,311,074 | +0.16(+0.63%) |
Oct 01, 2012 | 25.83 | 26.28 | 25.81 | 26.02 | 22,183,424 | +0.37(+1.43%) |
Sep 28, 2012 | 25.75 | 25.89 | 25.51 | 25.65 | 27,096,542 | -0.32(-1.24%) |
Sep 27, 2012 | 25.83 | 26.07 | 25.68 | 25.97 | 18,005,940 | +0.35(+1.37%) |
Sep 26, 2012 | 25.69 | 25.92 | 25.11 | 25.62 | 39,146,548 | -0.26(-1.00%) |
Sep 25, 2012 | 26.71 | 26.76 | 25.78 | 25.88 | 30,079,624 | -0.64(-2.42%) |
Sep 24, 2012 | 26.09 | 26.66 | 26.00 | 26.52 | 22,774,740 | +0.21(+0.80%) |
Sep 21, 2012 | 26.67 | 26.69 | 26.16 | 26.31 | 37,074,064 | -0.15(-0.56%) |
Sep 20, 2012 | 26.59 | 26.70 | 26.17 | 26.46 | 38,328,072 | -0.34(-1.28%) |
Sep 19, 2012 | 27.05 | 27.11 | 26.73 | 26.80 | 25,108,058 | -0.11(-0.41%) |
Sep 18, 2012 | 27.27 | 27.50 | 26.79 | 26.91 | 32,232,782 | -0.27(-1.01%) |
Sep 17, 2012 | 27.30 | 27.37 | 27.01 | 27.19 | 29,462,096 | -0.21(-0.77%) |
Sep 14, 2012 | 27.25 | 27.71 | 27.17 | 27.40 | 55,833,060 | +0.45(+1.68%) |
Sep 13, 2012 | 26.59 | 27.02 | 26.36 | 26.94 | 54,664,988 | +0.50(+1.89%) |
Sep 12, 2012 | 26.62 | 26.94 | 26.25 | 26.44 | 106,722,936 | +0.27(+1.05%) |
Sep 11, 2012 | 25.50 | 26.21 | 25.47 | 26.17 | 412,161,920 | +0.12(+0.45%) |
Sep 10, 2012 | 26.09 | 26.47 | 25.74 | 26.05 | 53,514,408 | -0.54(-2.03%) |
Sep 07, 2012 | 26.90 | 27.02 | 26.09 | 26.59 | 34,004,956 | -0.18(-0.67%) |
Sep 06, 2012 | 26.43 | 27.62 | 26.40 | 26.77 | 49,399,176 | -0.46(-1.69%) |
Sep 05, 2012 | 27.13 | 27.41 | 26.91 | 27.23 | 19,462,268 | +0.20(+0.72%) |
Sep 04, 2012 | 26.89 | 27.66 | 26.79 | 27.04 | 24,105,564 | +0.18(+0.67%) |
Aug 31, 2012 | 26.65 | 26.96 | 26.33 | 26.86 | 18,385,526 | +0.42(+1.60%) |
Aug 30, 2012 | 26.29 | 26.59 | 26.22 | 26.43 | 7,349,404 | -0.12(-0.44%) |
Aug 29, 2012 | 26.89 | 27.04 | 26.51 | 26.55 | 9,431,413 | -0.50(-1.85%) |
Aug 27, 2012 | 27.08 | 27.17 | 26.61 | 27.05 | 11,653,431 | +0.09(+0.32%) |
Aug 24, 2012 | 26.23 | 27.04 | 26.13 | 26.97 | 13,693,602 | +0.56(+2.10%) |
Aug 23, 2012 | 26.29 | 26.44 | 26.08 | 26.41 | 12,107,906 | +0.16(+0.63%) |
Aug 22, 2012 | 26.62 | 26.91 | 26.25 | 26.25 | 13,159,334 | -0.45(-1.70%) |
Aug 21, 2012 | 27.17 | 27.22 | 26.44 | 26.70 | 15,346,791 | -0.41(-1.53%) |
Aug 20, 2012 | 27.11 | 27.26 | 26.76 | 27.12 | 16,873,320 | -0.11(-0.40%) |
Aug 17, 2012 | 27.08 | 27.30 | 26.83 | 27.22 | 14,334,148 | +0.15(+0.55%) |
Aug 16, 2012 | 26.73 | 27.38 | 26.72 | 27.08 | 24,103,350 | +0.45(+1.70%) |
Aug 15, 2012 | 26.32 | 26.92 | 26.28 | 26.62 | 11,733,967 | +0.16(+0.62%) |
Aug 14, 2012 | 26.24 | 27.07 | 26.12 | 26.46 | 30,366,386 | +0.56(+2.14%) |
Aug 13, 2012 | 25.43 | 26.00 | 25.24 | 25.90 | 13,440,397 | +0.40(+1.56%) |
Aug 10, 2012 | 25.33 | 25.55 | 25.14 | 25.50 | 9,331,443 | +0.07(+0.28%) |
Aug 09, 2012 | 25.34 | 25.57 | 25.15 | 25.43 | 11,768,059 | +0.10(+0.40%) |
Aug 08, 2012 | 25.18 | 25.54 | 24.84 | 25.33 | 14,824,083 | +0.02(+0.09%) |
Aug 07, 2012 | 25.31 | 25.49 | 25.13 | 25.31 | 23,935,700 | +0.20(+0.81%) |
Aug 06, 2012 | 24.55 | 25.37 | 24.53 | 25.10 | 82,867,328 | +0.59(+2.39%) |
Aug 03, 2012 | 24.47 | 24.59 | 24.00 | 24.52 | 31,242,472 | +0.39(+1.62%) |
Aug 02, 2012 | 24.03 | 24.60 | 23.68 | 24.13 | 15,314,767 | +0.00(+0.00%) |