Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 25.44 | 25.47 | 25.10 | 25.26 | 4,501,281 | -0.25(-0.99%) |
Oct 26, 2012 | 25.59 | 25.51 | 25.51 | 25.51 | 3,036,872 | -0.03(-0.11%) |
Oct 25, 2012 | 25.65 | 25.65 | 25.44 | 25.54 | 4,042,113 | +0.11(+0.42%) |
Oct 24, 2012 | 25.51 | 25.51 | 25.36 | 25.43 | 5,412,026 | +0.23(+0.91%) |
Oct 23, 2012 | 25.32 | 25.32 | 25.12 | 25.20 | 2,976,907 | -0.30(-1.17%) |
Oct 19, 2012 | 25.70 | 25.73 | 25.46 | 25.50 | 4,084,690 | -0.23(-0.90%) |
Oct 18, 2012 | 25.75 | 25.87 | 25.70 | 25.73 | 6,173,208 | -0.22(-0.87%) |
Oct 17, 2012 | 26.00 | 26.11 | 25.94 | 25.96 | 4,340,315 | -0.29(-1.11%) |
Oct 16, 2012 | 26.16 | 26.27 | 26.09 | 26.25 | 3,187,080 | +0.24(+0.91%) |
Oct 15, 2012 | 25.94 | 26.11 | 25.93 | 26.01 | 3,948,074 | +0.23(+0.89%) |
Oct 12, 2012 | 25.78 | 25.93 | 25.76 | 25.78 | 2,461,215 | +0.06(+0.22%) |
Oct 11, 2012 | 25.84 | 25.90 | 25.73 | 25.73 | 2,895,221 | -0.17(-0.65%) |
Oct 10, 2012 | 25.98 | 25.98 | 25.82 | 25.89 | 2,490,311 | -0.08(-0.32%) |
Oct 09, 2012 | 26.09 | 26.40 | 25.97 | 25.98 | 3,670,203 | -0.43(-1.62%) |
Oct 08, 2012 | 26.24 | 26.43 | 26.24 | 26.41 | 2,589,873 | -0.25(-0.93%) |
Oct 05, 2012 | 26.74 | 26.83 | 26.56 | 26.65 | 3,327,353 | -0.04(-0.15%) |
Oct 04, 2012 | 26.59 | 26.71 | 26.50 | 26.69 | 3,104,576 | +0.30(+1.15%) |
Oct 03, 2012 | 26.28 | 26.42 | 26.21 | 26.39 | 3,539,132 | +0.02(+0.06%) |
Oct 02, 2012 | 26.35 | 26.43 | 26.25 | 26.37 | 2,519,551 | +0.27(+1.03%) |
Oct 01, 2012 | 26.25 | 26.35 | 26.01 | 26.10 | 2,556,668 | +0.09(+0.35%) |
Sep 28, 2012 | 26.06 | 26.10 | 25.88 | 26.01 | 3,246,537 | -0.30(-1.13%) |
Sep 27, 2012 | 26.32 | 26.37 | 26.10 | 26.31 | 2,080,836 | +0.12(+0.47%) |
Sep 26, 2012 | 26.41 | 26.41 | 26.17 | 26.19 | 3,296,003 | -0.28(-1.06%) |
Sep 25, 2012 | 26.56 | 26.72 | 26.44 | 26.47 | 2,756,466 | +0.08(+0.30%) |
Sep 24, 2012 | 26.31 | 26.40 | 26.28 | 26.39 | 2,284,869 | +0.09(+0.34%) |
Sep 21, 2012 | 26.29 | 26.36 | 26.24 | 26.30 | 2,428,982 | +0.10(+0.36%) |
Sep 20, 2012 | 26.11 | 26.25 | 26.00 | 26.20 | 3,304,175 | -0.08(-0.30%) |
Sep 19, 2012 | 26.30 | 26.38 | 26.25 | 26.28 | 4,497,013 | -0.22(-0.83%) |
Sep 18, 2012 | 26.34 | 26.51 | 26.28 | 26.50 | 4,434,114 | +0.30(+1.14%) |
Sep 17, 2012 | 26.21 | 26.28 | 26.13 | 26.20 | 2,951,281 | +0.38(+1.48%) |
Sep 14, 2012 | 25.87 | 25.98 | 25.79 | 25.82 | 3,542,142 | -0.45(-1.71%) |
Sep 13, 2012 | 26.03 | 26.37 | 25.97 | 26.27 | 3,213,668 | +0.43(+1.65%) |
Sep 12, 2012 | 25.81 | 25.88 | 25.73 | 25.84 | 2,344,440 | +0.04(+0.17%) |
Sep 11, 2012 | 25.74 | 25.83 | 25.69 | 25.80 | 2,898,408 | +0.32(+1.26%) |
Sep 10, 2012 | 25.34 | 25.59 | 25.31 | 25.48 | 2,906,786 | +0.08(+0.33%) |
Sep 07, 2012 | 25.41 | 25.46 | 25.35 | 25.39 | 5,837,366 | -0.41(-1.57%) |
Sep 06, 2012 | 25.63 | 25.87 | 25.62 | 25.80 | 3,839,127 | +0.32(+1.24%) |
Sep 05, 2012 | 25.56 | 25.58 | 25.45 | 25.48 | 2,269,409 | +0.08(+0.33%) |
Sep 04, 2012 | 25.37 | 25.43 | 25.29 | 25.40 | 3,933,552 | -0.19(-0.75%) |
Aug 31, 2012 | 25.75 | 25.78 | 25.46 | 25.59 | 3,475,188 | -0.03(-0.13%) |
Aug 30, 2012 | 25.85 | 25.86 | 25.60 | 25.62 | 2,433,689 | -0.09(-0.35%) |
Aug 29, 2012 | 25.78 | 25.81 | 25.71 | 25.71 | 2,184,308 | -0.44(-1.68%) |
Aug 27, 2012 | 26.16 | 26.24 | 26.07 | 26.15 | 2,580,504 | +0.03(+0.11%) |
Aug 24, 2012 | 26.01 | 26.14 | 26.00 | 26.12 | 3,948,056 | +0.19(+0.74%) |
Aug 23, 2012 | 26.01 | 26.01 | 25.87 | 25.93 | 3,067,370 | +0.14(+0.52%) |
Aug 22, 2012 | 25.68 | 25.83 | 25.66 | 25.80 | 3,725,447 | -0.12(-0.46%) |
Aug 21, 2012 | 26.01 | 26.15 | 25.89 | 25.92 | 2,145,289 | -0.10(-0.37%) |
Aug 20, 2012 | 25.94 | 26.07 | 25.94 | 26.01 | 1,844,466 | -0.05(-0.19%) |
Aug 17, 2012 | 26.05 | 26.07 | 25.87 | 26.06 | 2,545,398 | -0.20(-0.75%) |
Aug 16, 2012 | 26.21 | 26.32 | 26.13 | 26.26 | 2,287,367 | -0.05(-0.19%) |
Aug 15, 2012 | 26.30 | 26.34 | 26.22 | 26.31 | 2,351,954 | +0.06(+0.21%) |
Aug 14, 2012 | 26.18 | 26.28 | 26.13 | 26.25 | 2,171,870 | +0.07(+0.26%) |
Aug 13, 2012 | 26.18 | 26.26 | 26.02 | 26.19 | 2,534,958 | -0.16(-0.62%) |
Aug 10, 2012 | 25.98 | 26.37 | 25.98 | 26.35 | 2,725,047 | +0.08(+0.32%) |
Aug 09, 2012 | 26.22 | 26.37 | 26.20 | 26.27 | 3,949,745 | -0.28(-1.04%) |
Aug 08, 2012 | 26.54 | 26.58 | 26.37 | 26.54 | 3,999,249 | +0.30(+1.15%) |
Aug 07, 2012 | 26.23 | 26.37 | 26.08 | 26.24 | 4,922,066 | -0.03(-0.13%) |
Aug 06, 2012 | 25.99 | 26.37 | 25.97 | 26.27 | 6,401,562 | +0.31(+1.18%) |
Aug 03, 2012 | 25.87 | 26.09 | 25.87 | 25.97 | 3,568,792 | +0.22(+0.84%) |
Aug 02, 2012 | 25.83 | 25.87 | 25.54 | 25.75 | 4,131,258 | +0.03(+0.13%) |