Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 26.97 | 27.06 | 26.36 | 26.66 | 11,589,971 | -0.09(-0.34%) |
Oct 26, 2012 | 27.13 | 26.75 | 26.75 | 26.75 | 11,382,767 | -0.43(-1.58%) |
Oct 25, 2012 | 27.34 | 27.38 | 26.85 | 27.18 | 14,521,946 | +0.17(+0.64%) |
Oct 24, 2012 | 27.70 | 27.76 | 26.92 | 27.01 | 13,419,493 | -0.63(-2.27%) |
Oct 23, 2012 | 28.00 | 28.10 | 27.21 | 27.64 | 19,695,210 | -1.25(-4.32%) |
Oct 19, 2012 | 29.41 | 29.68 | 28.81 | 28.89 | 20,099,732 | -0.55(-1.88%) |
Oct 18, 2012 | 29.03 | 29.73 | 28.90 | 29.44 | 24,060,806 | +0.27(+0.93%) |
Oct 17, 2012 | 27.76 | 29.44 | 27.73 | 29.17 | 32,904,846 | +0.63(+2.20%) |
Oct 16, 2012 | 28.19 | 28.72 | 28.08 | 28.54 | 16,797,558 | +0.59(+2.13%) |
Oct 15, 2012 | 27.90 | 28.06 | 27.58 | 27.94 | 9,846,088 | +0.03(+0.12%) |
Oct 12, 2012 | 27.94 | 28.15 | 27.53 | 27.91 | 9,960,595 | -0.14(-0.50%) |
Oct 11, 2012 | 27.92 | 28.30 | 27.69 | 28.05 | 9,944,933 | +0.39(+1.40%) |
Oct 10, 2012 | 27.94 | 28.08 | 27.55 | 27.66 | 10,271,965 | -0.31(-1.09%) |
Oct 09, 2012 | 27.81 | 28.22 | 27.76 | 27.97 | 10,773,994 | +0.20(+0.71%) |
Oct 08, 2012 | 27.42 | 27.87 | 27.41 | 27.77 | 6,188,811 | +0.17(+0.63%) |
Oct 05, 2012 | 28.19 | 28.27 | 27.51 | 27.60 | 11,665,116 | -0.45(-1.62%) |
Oct 04, 2012 | 27.46 | 28.12 | 27.41 | 28.05 | 17,676,772 | +0.79(+2.91%) |
Oct 03, 2012 | 28.01 | 28.04 | 27.17 | 27.26 | 23,556,228 | -0.88(-3.11%) |
Oct 02, 2012 | 27.89 | 28.14 | 27.70 | 28.13 | 17,990,300 | +0.33(+1.19%) |
Oct 01, 2012 | 28.02 | 28.10 | 27.63 | 27.80 | 18,491,104 | -0.02(-0.06%) |
Sep 28, 2012 | 28.15 | 28.16 | 27.66 | 27.82 | 13,407,430 | -0.44(-1.55%) |
Sep 27, 2012 | 28.23 | 28.33 | 27.75 | 28.26 | 12,252,689 | +0.25(+0.88%) |
Sep 26, 2012 | 28.53 | 28.53 | 27.73 | 28.01 | 18,958,702 | -0.70(-2.44%) |
Sep 25, 2012 | 29.41 | 29.52 | 28.63 | 28.71 | 19,799,208 | -0.59(-2.03%) |
Sep 24, 2012 | 29.00 | 29.60 | 28.99 | 29.31 | 11,022,352 | -0.29(-0.98%) |
Sep 21, 2012 | 30.43 | 30.45 | 29.58 | 29.60 | 16,948,566 | -0.24(-0.80%) |
Sep 20, 2012 | 29.59 | 29.91 | 29.17 | 29.83 | 20,252,546 | -0.23(-0.77%) |
Sep 19, 2012 | 30.21 | 30.35 | 29.80 | 30.07 | 16,432,988 | -0.13(-0.44%) |
Sep 18, 2012 | 30.37 | 30.42 | 29.89 | 30.20 | 16,252,256 | -0.54(-1.75%) |
Sep 17, 2012 | 30.85 | 31.27 | 30.58 | 30.73 | 14,432,515 | -0.18(-0.59%) |
Sep 14, 2012 | 30.55 | 31.38 | 30.44 | 30.92 | 20,678,066 | +0.83(+2.74%) |
Sep 13, 2012 | 29.54 | 30.40 | 29.32 | 30.09 | 19,217,494 | +0.59(+1.99%) |
Sep 12, 2012 | 29.44 | 29.73 | 29.28 | 29.50 | 19,048,344 | +0.31(+1.07%) |
Sep 11, 2012 | 28.36 | 29.33 | 28.16 | 29.19 | 21,270,586 | +0.89(+3.15%) |
Sep 10, 2012 | 28.42 | 28.67 | 28.27 | 28.30 | 13,217,197 | +0.02(+0.09%) |
Sep 07, 2012 | 27.39 | 28.42 | 27.29 | 28.27 | 22,479,776 | +1.06(+3.88%) |
Sep 06, 2012 | 26.97 | 27.34 | 26.92 | 27.22 | 13,035,979 | +0.45(+1.70%) |
Sep 05, 2012 | 26.47 | 27.02 | 26.35 | 26.76 | 13,435,705 | +0.21(+0.81%) |
Sep 04, 2012 | 27.04 | 27.04 | 25.60 | 26.55 | 31,017,620 | -0.50(-1.86%) |
Aug 31, 2012 | 27.34 | 27.35 | 26.76 | 27.05 | 14,472,331 | +0.03(+0.12%) |
Aug 30, 2012 | 27.32 | 27.37 | 26.75 | 27.02 | 15,285,718 | -0.58(-2.09%) |
Aug 29, 2012 | 28.27 | 28.27 | 27.53 | 27.60 | 12,606,774 | -0.77(-2.73%) |
Aug 27, 2012 | 28.22 | 28.62 | 28.02 | 28.37 | 8,411,400 | +0.15(+0.53%) |
Aug 24, 2012 | 27.98 | 28.27 | 27.70 | 28.22 | 10,249,842 | +0.10(+0.35%) |
Aug 23, 2012 | 28.53 | 28.70 | 28.09 | 28.12 | 12,366,405 | -0.43(-1.50%) |
Aug 22, 2012 | 28.81 | 29.22 | 28.46 | 28.55 | 18,224,322 | -0.40(-1.39%) |
Aug 21, 2012 | 28.91 | 29.22 | 28.86 | 28.95 | 11,135,442 | +0.13(+0.46%) |
Aug 20, 2012 | 28.72 | 28.95 | 28.67 | 28.82 | 6,026,969 | -0.10(-0.34%) |
Aug 17, 2012 | 29.10 | 29.14 | 28.85 | 28.92 | 9,793,550 | -0.15(-0.51%) |
Aug 16, 2012 | 28.62 | 29.11 | 28.53 | 29.07 | 12,959,335 | +0.59(+2.08%) |
Aug 15, 2012 | 28.53 | 28.58 | 27.97 | 28.48 | 13,277,107 | -0.22(-0.77%) |
Aug 14, 2012 | 29.04 | 29.19 | 28.62 | 28.70 | 12,591,528 | -0.16(-0.54%) |
Aug 13, 2012 | 28.81 | 29.02 | 28.54 | 28.86 | 9,026,091 | -0.12(-0.43%) |
Aug 10, 2012 | 28.67 | 29.00 | 28.52 | 28.98 | 10,875,569 | +0.12(+0.40%) |
Aug 09, 2012 | 28.49 | 29.02 | 28.44 | 28.86 | 13,855,464 | +0.35(+1.24%) |
Aug 08, 2012 | 28.16 | 28.52 | 28.07 | 28.51 | 11,901,539 | +0.19(+0.67%) |
Aug 07, 2012 | 28.05 | 28.76 | 27.98 | 28.32 | 18,158,324 | +0.47(+1.69%) |
Aug 06, 2012 | 27.88 | 28.11 | 27.79 | 27.85 | 10,243,098 | +0.05(+0.18%) |
Aug 03, 2012 | 27.60 | 28.06 | 27.47 | 27.80 | 12,382,570 | +0.74(+2.74%) |
Aug 02, 2012 | 27.24 | 27.51 | 26.71 | 27.06 | 16,476,825 | -0.45(-1.65%) |