Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 25.91 | 26.09 | 25.74 | 25.93 | 16,698,116 | +0.10(+0.38%) |
Oct 26, 2012 | 25.88 | 25.83 | 25.83 | 25.83 | 17,060,980 | -0.03(-0.13%) |
Oct 25, 2012 | 25.80 | 25.93 | 25.70 | 25.86 | 14,997,802 | +0.15(+0.57%) |
Oct 24, 2012 | 25.52 | 25.83 | 25.52 | 25.72 | 19,405,518 | +0.19(+0.74%) |
Oct 23, 2012 | 25.77 | 25.79 | 25.48 | 25.53 | 19,055,080 | -0.55(-2.11%) |
Oct 19, 2012 | 26.45 | 26.46 | 26.08 | 26.08 | 28,492,458 | -0.31(-1.16%) |
Oct 18, 2012 | 26.33 | 26.55 | 26.12 | 26.39 | 32,977,822 | +0.07(+0.27%) |
Oct 17, 2012 | 26.54 | 26.60 | 26.29 | 26.32 | 22,156,510 | -0.11(-0.42%) |
Oct 16, 2012 | 26.62 | 26.65 | 26.11 | 26.43 | 37,017,284 | -0.16(-0.60%) |
Oct 15, 2012 | 26.56 | 26.67 | 26.50 | 26.59 | 19,753,374 | -0.07(-0.26%) |
Oct 12, 2012 | 26.68 | 26.77 | 26.57 | 26.66 | 17,298,272 | +0.08(+0.31%) |
Oct 11, 2012 | 26.64 | 26.69 | 26.51 | 26.57 | 15,505,610 | +0.01(+0.05%) |
Oct 10, 2012 | 26.95 | 27.01 | 26.53 | 26.56 | 19,725,734 | -0.33(-1.22%) |
Oct 09, 2012 | 26.85 | 27.08 | 26.82 | 26.89 | 18,756,322 | -0.01(-0.05%) |
Oct 08, 2012 | 26.87 | 26.97 | 26.80 | 26.90 | 13,530,200 | +0.00(+0.00%) |
Oct 05, 2012 | 26.84 | 26.92 | 26.67 | 26.90 | 17,622,284 | +0.17(+0.65%) |
Oct 04, 2012 | 26.82 | 26.88 | 26.63 | 26.73 | 13,845,637 | +0.06(+0.24%) |
Oct 03, 2012 | 26.72 | 26.86 | 26.59 | 26.66 | 19,501,212 | -0.07(-0.26%) |
Oct 02, 2012 | 26.89 | 26.98 | 26.57 | 26.73 | 14,310,950 | -0.03(-0.10%) |
Oct 01, 2012 | 26.61 | 26.92 | 26.60 | 26.76 | 23,911,754 | +0.31(+1.19%) |
Sep 28, 2012 | 26.62 | 26.65 | 26.43 | 26.45 | 32,588,066 | -0.27(-0.99%) |
Sep 27, 2012 | 26.54 | 26.74 | 26.43 | 26.71 | 21,654,270 | +0.38(+1.46%) |
Sep 26, 2012 | 26.34 | 26.63 | 26.32 | 26.33 | 23,917,232 | +0.06(+0.21%) |
Sep 25, 2012 | 26.64 | 26.69 | 26.26 | 26.27 | 28,981,298 | -0.31(-1.15%) |
Sep 24, 2012 | 26.36 | 26.66 | 26.36 | 26.58 | 31,409,922 | +0.06(+0.24%) |
Sep 21, 2012 | 27.01 | 27.01 | 26.41 | 26.52 | 141,961,632 | -0.43(-1.58%) |
Sep 20, 2012 | 26.77 | 27.10 | 26.76 | 26.94 | 38,668,600 | +0.08(+0.31%) |
Sep 19, 2012 | 26.96 | 27.06 | 26.78 | 26.86 | 37,683,960 | -0.07(-0.26%) |
Sep 18, 2012 | 26.76 | 27.19 | 26.71 | 26.93 | 34,954,832 | +0.19(+0.70%) |
Sep 17, 2012 | 26.61 | 26.76 | 26.52 | 26.74 | 33,837,052 | +0.16(+0.60%) |
Sep 14, 2012 | 26.88 | 26.88 | 26.50 | 26.58 | 35,987,244 | -0.16(-0.60%) |
Sep 13, 2012 | 26.31 | 26.84 | 26.23 | 26.74 | 34,136,996 | +0.56(+2.13%) |
Sep 12, 2012 | 26.35 | 26.38 | 26.16 | 26.18 | 20,984,244 | +0.02(+0.09%) |
Sep 11, 2012 | 26.06 | 26.20 | 26.01 | 26.16 | 23,831,766 | +0.08(+0.29%) |
Sep 10, 2012 | 26.29 | 26.30 | 26.03 | 26.08 | 26,303,194 | -0.17(-0.63%) |
Sep 07, 2012 | 26.58 | 26.66 | 26.14 | 26.25 | 23,669,568 | -0.17(-0.66%) |
Sep 06, 2012 | 26.17 | 26.53 | 26.11 | 26.42 | 28,665,416 | +0.44(+1.71%) |
Sep 05, 2012 | 25.87 | 26.06 | 25.70 | 25.98 | 30,088,930 | +0.16(+0.62%) |
Sep 04, 2012 | 25.99 | 26.03 | 25.77 | 25.82 | 24,967,688 | -0.08(-0.32%) |
Aug 31, 2012 | 25.91 | 26.03 | 25.73 | 25.90 | 29,904,648 | +0.18(+0.70%) |
Aug 30, 2012 | 25.89 | 26.06 | 25.72 | 25.72 | 24,606,064 | -0.22(-0.85%) |
Aug 29, 2012 | 26.35 | 26.35 | 25.89 | 25.94 | 33,836,888 | -0.49(-1.86%) |
Aug 27, 2012 | 26.71 | 26.71 | 26.40 | 26.44 | 13,845,806 | -0.21(-0.78%) |
Aug 24, 2012 | 26.37 | 26.70 | 26.37 | 26.64 | 13,453,550 | +0.25(+0.94%) |
Aug 23, 2012 | 26.88 | 26.90 | 26.33 | 26.39 | 21,619,418 | -0.46(-1.70%) |
Aug 22, 2012 | 27.11 | 27.18 | 26.80 | 26.85 | 19,462,124 | -0.34(-1.25%) |
Aug 21, 2012 | 27.29 | 27.49 | 27.17 | 27.19 | 12,025,905 | -0.15(-0.53%) |
Aug 20, 2012 | 27.38 | 27.42 | 27.19 | 27.34 | 13,300,509 | -0.04(-0.15%) |
Aug 17, 2012 | 27.47 | 27.52 | 27.20 | 27.38 | 15,219,787 | -0.01(-0.05%) |
Aug 16, 2012 | 27.29 | 27.45 | 27.23 | 27.39 | 12,740,791 | +0.14(+0.51%) |
Aug 15, 2012 | 27.30 | 27.39 | 27.17 | 27.25 | 11,106,819 | -0.02(-0.08%) |
Aug 14, 2012 | 27.43 | 27.47 | 27.18 | 27.27 | 15,653,201 | +0.06(+0.20%) |
Aug 13, 2012 | 27.23 | 27.28 | 27.05 | 27.22 | 12,847,581 | -0.07(-0.24%) |
Aug 10, 2012 | 27.41 | 27.43 | 27.22 | 27.28 | 117,177,200 | -0.16(-0.57%) |
Aug 09, 2012 | 27.52 | 27.63 | 27.30 | 27.44 | 13,837,075 | -0.11(-0.40%) |
Aug 08, 2012 | 27.60 | 27.70 | 27.48 | 27.55 | 12,691,755 | -0.07(-0.26%) |
Aug 07, 2012 | 27.99 | 28.04 | 27.62 | 27.62 | 18,456,558 | -0.30(-1.08%) |
Aug 06, 2012 | 28.05 | 28.14 | 27.92 | 27.93 | 13,253,612 | -0.07(-0.24%) |
Aug 03, 2012 | 27.77 | 28.05 | 27.71 | 27.99 | 17,086,822 | +0.37(+1.35%) |
Aug 02, 2012 | 27.96 | 28.05 | 27.54 | 27.62 | 19,337,816 | -0.44(-1.56%) |