Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 26.83 | 26.92 | 26.22 | 26.52 | 11,650,867 | -0.09(-0.34%) |
Oct 26, 2012 | 26.99 | 26.61 | 26.61 | 26.61 | 11,442,574 | -0.43(-1.58%) |
Oct 25, 2012 | 27.20 | 27.24 | 26.71 | 27.04 | 14,598,248 | +0.17(+0.64%) |
Oct 24, 2012 | 27.55 | 27.62 | 26.78 | 26.87 | 13,490,002 | -0.62(-2.27%) |
Oct 23, 2012 | 27.86 | 27.95 | 27.07 | 27.49 | 19,798,692 | -1.24(-4.32%) |
Oct 19, 2012 | 29.25 | 29.52 | 28.66 | 28.73 | 20,205,340 | -0.55(-1.88%) |
Oct 18, 2012 | 28.88 | 29.57 | 28.75 | 29.28 | 24,187,228 | +0.27(+0.93%) |
Oct 17, 2012 | 27.62 | 29.28 | 27.58 | 29.01 | 33,077,736 | +0.62(+2.20%) |
Oct 16, 2012 | 28.04 | 28.57 | 27.93 | 28.39 | 16,885,816 | +0.59(+2.13%) |
Oct 15, 2012 | 27.76 | 27.91 | 27.44 | 27.80 | 9,897,821 | +0.03(+0.12%) |
Oct 12, 2012 | 27.79 | 28.00 | 27.39 | 27.77 | 10,012,930 | -0.14(-0.50%) |
Oct 11, 2012 | 27.77 | 28.15 | 27.55 | 27.90 | 9,997,186 | +0.39(+1.40%) |
Oct 10, 2012 | 27.80 | 27.93 | 27.40 | 27.52 | 10,325,936 | -0.30(-1.09%) |
Oct 09, 2012 | 27.67 | 28.08 | 27.62 | 27.82 | 10,830,603 | +0.20(+0.71%) |
Oct 08, 2012 | 27.27 | 27.72 | 27.26 | 27.63 | 6,221,329 | +0.17(+0.63%) |
Oct 05, 2012 | 28.04 | 28.12 | 27.36 | 27.45 | 11,726,407 | -0.45(-1.62%) |
Oct 04, 2012 | 27.32 | 27.97 | 27.26 | 27.90 | 17,769,650 | +0.79(+2.91%) |
Oct 03, 2012 | 27.86 | 27.90 | 27.03 | 27.12 | 23,679,998 | -0.87(-3.11%) |
Oct 02, 2012 | 27.75 | 28.00 | 27.56 | 27.99 | 18,084,826 | +0.33(+1.19%) |
Oct 01, 2012 | 27.87 | 27.95 | 27.49 | 27.66 | 18,588,260 | -0.02(-0.06%) |
Sep 28, 2012 | 28.00 | 28.01 | 27.52 | 27.67 | 13,477,876 | -0.44(-1.55%) |
Sep 27, 2012 | 28.09 | 28.18 | 27.61 | 28.11 | 12,317,067 | +0.25(+0.88%) |
Sep 26, 2012 | 28.38 | 28.38 | 27.59 | 27.86 | 19,058,316 | -0.70(-2.44%) |
Sep 25, 2012 | 29.26 | 29.37 | 28.48 | 28.56 | 19,903,238 | -0.59(-2.03%) |
Sep 24, 2012 | 28.85 | 29.44 | 28.84 | 29.15 | 11,080,266 | -0.29(-0.98%) |
Sep 21, 2012 | 30.27 | 30.29 | 29.42 | 29.44 | 17,037,618 | -0.24(-0.80%) |
Sep 20, 2012 | 29.43 | 29.75 | 29.01 | 29.68 | 20,358,956 | -0.23(-0.77%) |
Sep 19, 2012 | 30.06 | 30.19 | 29.65 | 29.91 | 16,519,330 | -0.13(-0.44%) |
Sep 18, 2012 | 30.21 | 30.26 | 29.74 | 30.04 | 16,337,649 | -0.53(-1.75%) |
Sep 17, 2012 | 30.69 | 31.11 | 30.42 | 30.57 | 14,508,347 | -0.18(-0.59%) |
Sep 14, 2012 | 30.39 | 31.22 | 30.28 | 30.76 | 20,786,712 | +0.82(+2.74%) |
Sep 13, 2012 | 29.38 | 30.25 | 29.17 | 29.93 | 19,318,466 | +0.58(+1.99%) |
Sep 12, 2012 | 29.28 | 29.57 | 29.13 | 29.35 | 19,148,428 | +0.31(+1.08%) |
Sep 11, 2012 | 28.21 | 29.18 | 28.01 | 29.04 | 21,382,348 | +0.89(+3.15%) |
Sep 10, 2012 | 28.27 | 28.52 | 28.13 | 28.15 | 13,286,643 | +0.02(+0.09%) |
Sep 07, 2012 | 27.25 | 28.27 | 27.15 | 28.13 | 22,597,890 | +1.05(+3.88%) |
Sep 06, 2012 | 26.83 | 27.20 | 26.78 | 27.07 | 13,104,473 | +0.45(+1.70%) |
Sep 05, 2012 | 26.33 | 26.88 | 26.21 | 26.62 | 13,506,299 | +0.21(+0.81%) |
Sep 04, 2012 | 26.89 | 26.90 | 25.46 | 26.41 | 31,180,594 | -0.50(-1.86%) |
Aug 31, 2012 | 27.20 | 27.21 | 26.62 | 26.91 | 14,548,372 | +0.03(+0.12%) |
Aug 30, 2012 | 27.17 | 27.23 | 26.61 | 26.88 | 15,366,031 | -0.57(-2.09%) |
Aug 29, 2012 | 28.12 | 28.12 | 27.39 | 27.45 | 12,673,012 | -0.77(-2.73%) |
Aug 27, 2012 | 28.07 | 28.48 | 27.87 | 28.22 | 8,455,595 | +0.15(+0.53%) |
Aug 24, 2012 | 27.84 | 28.12 | 27.55 | 28.07 | 10,303,696 | +0.10(+0.35%) |
Aug 23, 2012 | 28.39 | 28.55 | 27.94 | 27.98 | 12,431,380 | -0.43(-1.50%) |
Aug 22, 2012 | 28.66 | 29.07 | 28.31 | 28.40 | 18,320,076 | -0.40(-1.39%) |
Aug 21, 2012 | 28.76 | 29.07 | 28.70 | 28.80 | 11,193,949 | +0.13(+0.46%) |
Aug 20, 2012 | 28.57 | 28.79 | 28.52 | 28.67 | 6,058,635 | -0.10(-0.34%) |
Aug 17, 2012 | 28.95 | 28.99 | 28.70 | 28.77 | 9,845,006 | -0.15(-0.51%) |
Aug 16, 2012 | 28.48 | 28.96 | 28.38 | 28.92 | 13,027,425 | +0.59(+2.08%) |
Aug 15, 2012 | 28.38 | 28.43 | 27.83 | 28.33 | 13,346,867 | -0.22(-0.77%) |
Aug 14, 2012 | 28.89 | 29.04 | 28.48 | 28.55 | 12,657,686 | -0.16(-0.54%) |
Aug 13, 2012 | 28.66 | 28.87 | 28.39 | 28.70 | 9,073,515 | -0.12(-0.43%) |
Aug 10, 2012 | 28.52 | 28.85 | 28.37 | 28.83 | 10,932,711 | +0.11(+0.40%) |
Aug 09, 2012 | 28.34 | 28.87 | 28.29 | 28.71 | 13,928,262 | +0.35(+1.24%) |
Aug 08, 2012 | 28.01 | 28.37 | 27.93 | 28.36 | 11,964,072 | +0.19(+0.67%) |
Aug 07, 2012 | 27.90 | 28.61 | 27.84 | 28.17 | 18,253,730 | +0.47(+1.69%) |
Aug 06, 2012 | 27.73 | 27.97 | 27.65 | 27.71 | 10,296,916 | +0.05(+0.18%) |
Aug 03, 2012 | 27.45 | 27.91 | 27.33 | 27.66 | 12,447,630 | +0.74(+2.74%) |
Aug 02, 2012 | 27.10 | 27.37 | 26.57 | 26.92 | 16,563,397 | -0.45(-1.65%) |