Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2012 | 28.04 | 28.14 | 27.91 | 28.05 | 18,705,776 | +0.07(+0.26%) |
Jul 31, 2012 | 27.95 | 28.16 | 27.84 | 27.98 | 23,583,790 | -0.11(-0.39%) |
Jul 30, 2012 | 27.62 | 28.11 | 27.55 | 28.09 | 23,026,434 | +0.38(+1.39%) |
Jul 27, 2012 | 27.37 | 27.79 | 27.32 | 27.71 | 25,736,902 | +0.40(+1.47%) |
Jul 26, 2012 | 26.91 | 27.33 | 26.91 | 27.31 | 20,380,596 | +0.63(+2.38%) |
Jul 25, 2012 | 26.65 | 26.74 | 26.57 | 26.67 | 13,024,130 | +0.12(+0.47%) |
Jul 24, 2012 | 26.63 | 26.65 | 26.35 | 26.55 | 15,082,080 | -0.08(-0.29%) |
Jul 23, 2012 | 26.51 | 26.66 | 26.45 | 26.62 | 15,382,087 | -0.05(-0.19%) |
Jul 20, 2012 | 26.76 | 26.79 | 26.59 | 26.67 | 23,733,582 | -0.18(-0.67%) |
Jul 19, 2012 | 26.84 | 26.87 | 26.49 | 26.86 | 26,061,368 | +0.04(+0.14%) |
Jul 18, 2012 | 26.89 | 26.90 | 26.60 | 26.82 | 20,000,300 | -0.09(-0.32%) |
Jul 17, 2012 | 27.03 | 27.24 | 26.58 | 26.90 | 30,623,794 | +0.42(+1.58%) |
Jul 16, 2012 | 26.70 | 26.80 | 26.39 | 26.48 | 25,375,984 | -0.28(-1.04%) |
Jul 13, 2012 | 26.54 | 26.87 | 26.44 | 26.76 | 19,060,920 | +0.22(+0.83%) |
Jul 12, 2012 | 26.67 | 26.76 | 26.50 | 26.54 | 27,583,374 | -0.28(-1.06%) |
Jul 11, 2012 | 26.98 | 26.99 | 26.72 | 26.82 | 19,702,854 | -0.18(-0.67%) |
Jul 10, 2012 | 27.19 | 27.20 | 26.95 | 27.00 | 16,723,444 | +0.00(+0.00%) |
Jul 09, 2012 | 27.03 | 27.08 | 26.91 | 27.00 | 12,439,520 | -0.06(-0.22%) |
Jul 06, 2012 | 27.02 | 27.11 | 26.96 | 27.06 | 14,491,092 | -0.10(-0.38%) |
Jul 05, 2012 | 27.36 | 27.41 | 27.08 | 27.17 | 15,227,460 | -0.25(-0.90%) |
Jul 03, 2012 | 27.32 | 27.48 | 27.26 | 27.41 | 10,602,715 | +0.08(+0.30%) |