Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 25.89 | 26.03 | 25.65 | 25.79 | 26,950,292 | -0.32(-1.23%) |
Sep 27, 2012 | 25.97 | 26.21 | 25.82 | 26.11 | 17,908,756 | +0.35(+1.37%) |
Sep 26, 2012 | 25.83 | 26.06 | 25.25 | 25.76 | 38,935,260 | -0.26(-1.00%) |
Sep 25, 2012 | 26.85 | 26.90 | 25.92 | 26.02 | 29,917,274 | -0.64(-2.42%) |
Sep 24, 2012 | 26.23 | 26.81 | 26.15 | 26.66 | 22,651,816 | +0.21(+0.80%) |
Sep 21, 2012 | 26.81 | 26.83 | 26.31 | 26.45 | 36,873,964 | -0.15(-0.56%) |
Sep 20, 2012 | 26.74 | 26.85 | 26.31 | 26.60 | 38,121,204 | -0.35(-1.28%) |
Sep 19, 2012 | 27.20 | 27.25 | 26.88 | 26.95 | 24,972,540 | -0.11(-0.41%) |
Sep 18, 2012 | 27.42 | 27.65 | 26.93 | 27.06 | 32,058,810 | -0.28(-1.01%) |
Sep 17, 2012 | 27.45 | 27.52 | 27.15 | 27.33 | 29,303,078 | -0.21(-0.77%) |
Sep 14, 2012 | 27.40 | 27.86 | 27.32 | 27.55 | 55,531,712 | +0.46(+1.68%) |
Sep 13, 2012 | 26.74 | 27.17 | 26.50 | 27.09 | 54,369,944 | +0.50(+1.89%) |
Sep 12, 2012 | 26.77 | 27.09 | 26.39 | 26.59 | 106,146,912 | +0.28(+1.05%) |
Sep 11, 2012 | 25.63 | 26.35 | 25.61 | 26.31 | 409,937,312 | +0.12(+0.45%) |
Sep 10, 2012 | 26.23 | 26.61 | 25.88 | 26.19 | 53,225,572 | -0.54(-2.03%) |
Sep 07, 2012 | 27.05 | 27.17 | 26.23 | 26.74 | 33,821,420 | -0.18(-0.67%) |
Sep 06, 2012 | 26.57 | 27.77 | 26.55 | 26.92 | 49,132,552 | -0.46(-1.70%) |
Sep 05, 2012 | 27.28 | 27.56 | 27.06 | 27.38 | 19,357,222 | +0.20(+0.72%) |
Sep 04, 2012 | 27.03 | 27.81 | 26.93 | 27.18 | 23,975,458 | +0.18(+0.67%) |
Aug 31, 2012 | 26.79 | 27.11 | 26.47 | 27.00 | 18,286,294 | +0.42(+1.60%) |
Aug 30, 2012 | 26.44 | 26.74 | 26.36 | 26.58 | 7,309,736 | -0.12(-0.44%) |
Aug 29, 2012 | 27.03 | 27.18 | 26.66 | 26.70 | 9,380,508 | -0.50(-1.85%) |
Aug 27, 2012 | 27.22 | 27.32 | 26.76 | 27.20 | 11,590,533 | +0.09(+0.32%) |
Aug 24, 2012 | 26.37 | 27.18 | 26.27 | 27.11 | 13,619,692 | +0.56(+2.10%) |
Aug 23, 2012 | 26.44 | 26.59 | 26.22 | 26.55 | 12,042,555 | +0.17(+0.63%) |
Aug 22, 2012 | 26.77 | 27.06 | 26.39 | 26.39 | 13,088,308 | -0.46(-1.70%) |
Aug 21, 2012 | 27.32 | 27.37 | 26.59 | 26.85 | 15,263,959 | -0.42(-1.53%) |
Aug 20, 2012 | 27.25 | 27.41 | 26.90 | 27.26 | 16,782,250 | -0.11(-0.40%) |
Aug 17, 2012 | 27.23 | 27.45 | 26.98 | 27.37 | 14,256,781 | +0.15(+0.55%) |
Aug 16, 2012 | 26.88 | 27.53 | 26.87 | 27.22 | 23,973,256 | +0.46(+1.70%) |
Aug 15, 2012 | 26.46 | 27.07 | 26.42 | 26.77 | 11,670,634 | +0.17(+0.62%) |
Aug 14, 2012 | 26.38 | 27.22 | 26.26 | 26.60 | 30,202,488 | +0.56(+2.14%) |
Aug 13, 2012 | 25.57 | 26.14 | 25.37 | 26.04 | 13,367,855 | +0.40(+1.56%) |
Aug 10, 2012 | 25.47 | 25.69 | 25.27 | 25.64 | 9,281,078 | +0.07(+0.28%) |
Aug 09, 2012 | 25.48 | 25.71 | 25.29 | 25.57 | 11,704,542 | +0.10(+0.40%) |
Aug 08, 2012 | 25.31 | 25.68 | 24.97 | 25.47 | 14,744,073 | +0.02(+0.09%) |
Aug 07, 2012 | 25.45 | 25.63 | 25.26 | 25.45 | 23,806,512 | +0.20(+0.81%) |
Aug 06, 2012 | 24.68 | 25.50 | 24.66 | 25.24 | 82,420,064 | +0.59(+2.39%) |
Aug 03, 2012 | 24.60 | 24.72 | 24.13 | 24.65 | 31,073,844 | +0.39(+1.62%) |
Aug 02, 2012 | 24.16 | 24.73 | 23.81 | 24.26 | 15,232,108 | +0.00(+0.00%) |
Aug 01, 2012 | 24.67 | 24.76 | 24.16 | 24.26 | 9,082,888 | -0.34(-1.38%) |
Jul 31, 2012 | 24.69 | 24.78 | 24.19 | 24.60 | 13,332,666 | -0.35(-1.42%) |
Jul 30, 2012 | 24.76 | 25.10 | 24.53 | 24.95 | 8,253,325 | +0.12(+0.48%) |
Jul 27, 2012 | 24.30 | 25.08 | 24.18 | 24.83 | 10,495,688 | +0.69(+2.87%) |
Jul 26, 2012 | 24.20 | 24.30 | 23.66 | 24.14 | 10,349,401 | +0.42(+1.79%) |
Jul 25, 2012 | 24.22 | 24.31 | 23.60 | 23.72 | 11,252,152 | -0.29(-1.21%) |
Jul 24, 2012 | 24.20 | 24.29 | 23.69 | 24.01 | 8,761,760 | -0.13(-0.52%) |
Jul 23, 2012 | 23.73 | 24.22 | 23.52 | 24.13 | 11,564,086 | -0.28(-1.13%) |
Jul 20, 2012 | 24.67 | 24.71 | 24.38 | 24.41 | 7,284,638 | -0.57(-2.30%) |
Jul 19, 2012 | 25.17 | 25.17 | 24.68 | 24.98 | 8,308,357 | -0.06(-0.25%) |
Jul 18, 2012 | 25.28 | 25.47 | 24.83 | 25.04 | 10,789,326 | -0.35(-1.39%) |
Jul 17, 2012 | 24.67 | 25.66 | 24.45 | 25.40 | 14,609,385 | +0.79(+3.23%) |
Jul 16, 2012 | 24.71 | 24.76 | 24.30 | 24.60 | 7,687,621 | -0.13(-0.51%) |
Jul 13, 2012 | 24.10 | 25.07 | 24.09 | 24.73 | 12,166,707 | +0.76(+3.18%) |
Jul 12, 2012 | 24.01 | 24.10 | 23.57 | 23.97 | 9,755,778 | -0.28(-1.17%) |
Jul 11, 2012 | 24.38 | 24.50 | 24.01 | 24.25 | 9,141,281 | -0.11(-0.45%) |
Jul 10, 2012 | 24.60 | 24.78 | 24.16 | 24.36 | 9,869,245 | +0.02(+0.06%) |
Jul 09, 2012 | 24.71 | 24.81 | 24.16 | 24.34 | 7,251,958 | -0.49(-1.96%) |
Jul 06, 2012 | 24.78 | 24.93 | 24.61 | 24.83 | 5,943,603 | -0.31(-1.25%) |
Jul 05, 2012 | 25.32 | 25.41 | 25.01 | 25.15 | 7,641,676 | -0.33(-1.30%) |
Jul 03, 2012 | 24.94 | 25.50 | 24.90 | 25.48 | 7,789,631 | +0.43(+1.73%) |