Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 25.37 | 25.48 | 25.14 | 25.25 | 17,660,558 | +0.01(+0.03%) |
Oct 26, 2012 | 25.37 | 25.24 | 25.24 | 25.24 | 44,277,128 | -0.12(-0.46%) |
Oct 25, 2012 | 25.42 | 25.56 | 25.23 | 25.36 | 22,174,128 | +0.08(+0.34%) |
Oct 24, 2012 | 25.24 | 25.48 | 25.01 | 25.27 | 19,577,080 | +0.08(+0.31%) |
Oct 23, 2012 | 25.10 | 25.39 | 24.95 | 25.19 | 25,812,366 | -0.30(-1.19%) |
Oct 19, 2012 | 25.97 | 25.98 | 25.43 | 25.50 | 30,293,818 | -0.19(-0.74%) |
Oct 18, 2012 | 25.47 | 25.75 | 24.87 | 25.69 | 88,292,720 | -0.93(-3.48%) |
Oct 17, 2012 | 27.67 | 27.73 | 26.34 | 26.61 | 55,080,976 | -1.19(-4.28%) |
Oct 16, 2012 | 27.79 | 27.93 | 27.55 | 27.80 | 17,483,316 | +0.03(+0.11%) |
Oct 15, 2012 | 26.79 | 27.79 | 26.71 | 27.77 | 40,835,860 | +1.07(+4.00%) |
Oct 12, 2012 | 26.83 | 27.04 | 26.67 | 26.70 | 15,026,094 | -0.05(-0.20%) |
Oct 11, 2012 | 27.04 | 27.13 | 26.75 | 26.76 | 12,873,056 | -0.17(-0.63%) |
Oct 10, 2012 | 27.18 | 27.18 | 26.79 | 26.93 | 11,233,297 | -0.20(-0.75%) |
Oct 09, 2012 | 27.20 | 27.36 | 27.08 | 27.13 | 16,937,902 | -0.16(-0.59%) |
Oct 08, 2012 | 27.35 | 27.38 | 27.11 | 27.29 | 9,834,290 | -0.11(-0.41%) |
Oct 05, 2012 | 27.24 | 27.52 | 27.23 | 27.40 | 16,842,464 | +0.32(+1.17%) |
Oct 04, 2012 | 26.76 | 27.19 | 26.74 | 27.09 | 17,813,998 | +0.36(+1.36%) |
Oct 03, 2012 | 26.31 | 26.78 | 26.24 | 26.72 | 23,942,942 | +0.49(+1.88%) |
Oct 02, 2012 | 26.56 | 26.63 | 26.18 | 26.23 | 18,489,008 | -0.21(-0.78%) |
Oct 01, 2012 | 26.21 | 26.62 | 26.14 | 26.43 | 14,049,790 | +0.20(+0.76%) |
Sep 28, 2012 | 26.53 | 26.53 | 26.18 | 26.24 | 31,650,766 | -0.29(-1.10%) |
Sep 27, 2012 | 26.52 | 26.65 | 26.42 | 26.53 | 9,378,471 | +0.05(+0.19%) |
Sep 26, 2012 | 26.62 | 26.69 | 26.44 | 26.48 | 14,958,384 | -0.15(-0.55%) |
Sep 25, 2012 | 26.71 | 26.94 | 26.61 | 26.62 | 18,563,652 | -0.02(-0.06%) |
Sep 24, 2012 | 26.63 | 26.70 | 26.53 | 26.64 | 10,747,987 | -0.00(-0.01%) |
Sep 21, 2012 | 26.75 | 26.78 | 26.64 | 26.64 | 24,395,240 | -0.09(-0.34%) |
Sep 20, 2012 | 26.46 | 26.73 | 26.40 | 26.73 | 14,773,978 | +0.20(+0.74%) |
Sep 19, 2012 | 26.43 | 26.63 | 26.42 | 26.54 | 14,370,769 | +0.17(+0.64%) |
Sep 18, 2012 | 26.32 | 26.45 | 26.25 | 26.37 | 13,610,187 | -0.08(-0.30%) |
Sep 17, 2012 | 26.08 | 26.48 | 26.08 | 26.45 | 17,186,970 | +0.33(+1.25%) |
Sep 14, 2012 | 26.48 | 26.48 | 26.01 | 26.12 | 18,466,578 | -0.38(-1.44%) |
Sep 13, 2012 | 25.90 | 26.51 | 25.90 | 26.51 | 20,753,990 | +0.55(+2.11%) |
Sep 12, 2012 | 25.77 | 25.98 | 25.69 | 25.96 | 15,306,044 | +0.20(+0.76%) |
Sep 11, 2012 | 25.71 | 25.83 | 25.72 | 25.77 | 12,112,397 | +0.05(+0.21%) |
Sep 10, 2012 | 25.56 | 25.76 | 25.51 | 25.71 | 14,332,956 | +0.19(+0.75%) |
Sep 07, 2012 | 25.60 | 25.73 | 25.45 | 25.52 | 11,327,763 | -0.09(-0.34%) |
Sep 06, 2012 | 25.24 | 25.61 | 25.19 | 25.61 | 15,442,870 | +0.45(+1.78%) |
Sep 05, 2012 | 25.13 | 25.19 | 25.00 | 25.16 | 9,612,978 | +0.11(+0.44%) |
Sep 04, 2012 | 24.97 | 25.13 | 24.71 | 25.05 | 12,002,092 | -0.03(-0.12%) |
Aug 31, 2012 | 25.06 | 25.22 | 25.03 | 25.08 | 10,805,037 | +0.05(+0.21%) |
Aug 30, 2012 | 25.01 | 25.11 | 24.93 | 25.03 | 7,901,969 | -0.08(-0.32%) |
Aug 29, 2012 | 25.19 | 25.26 | 25.11 | 25.11 | 7,092,378 | -0.04(-0.17%) |
Aug 27, 2012 | 25.18 | 25.25 | 25.09 | 25.15 | 7,769,326 | -0.05(-0.18%) |
Aug 24, 2012 | 24.91 | 25.22 | 24.91 | 25.19 | 9,995,200 | +0.20(+0.78%) |
Aug 23, 2012 | 25.10 | 25.17 | 24.93 | 25.00 | 9,149,648 | -0.08(-0.32%) |
Aug 22, 2012 | 24.92 | 25.15 | 24.90 | 25.08 | 8,247,784 | +0.09(+0.37%) |
Aug 21, 2012 | 25.15 | 25.24 | 24.97 | 24.99 | 11,002,715 | -0.16(-0.65%) |
Aug 20, 2012 | 25.25 | 25.29 | 25.14 | 25.15 | 8,745,091 | -0.07(-0.29%) |
Aug 17, 2012 | 25.48 | 25.48 | 25.14 | 25.23 | 10,612,637 | -0.20(-0.77%) |
Aug 16, 2012 | 25.38 | 25.45 | 25.26 | 25.42 | 6,995,066 | +0.00(+0.01%) |
Aug 15, 2012 | 25.35 | 25.52 | 25.29 | 25.42 | 9,204,950 | +0.10(+0.38%) |
Aug 14, 2012 | 25.32 | 25.37 | 25.22 | 25.32 | 7,185,109 | +0.07(+0.27%) |
Aug 13, 2012 | 25.20 | 25.27 | 25.13 | 25.25 | 6,912,083 | -0.05(-0.18%) |
Aug 10, 2012 | 25.14 | 25.31 | 25.10 | 25.30 | 7,940,352 | +0.15(+0.59%) |
Aug 09, 2012 | 25.13 | 25.24 | 25.09 | 25.15 | 9,836,130 | -0.07(-0.27%) |
Aug 08, 2012 | 25.23 | 25.33 | 25.15 | 25.22 | 10,378,259 | -0.05(-0.20%) |
Aug 07, 2012 | 25.40 | 25.42 | 25.19 | 25.27 | 11,914,515 | -0.13(-0.51%) |
Aug 06, 2012 | 25.52 | 25.57 | 25.39 | 25.40 | 8,495,075 | -0.08(-0.33%) |
Aug 03, 2012 | 25.59 | 25.81 | 25.45 | 25.48 | 15,338,100 | +0.10(+0.38%) |
Aug 02, 2012 | 25.49 | 25.69 | 25.12 | 25.39 | 18,776,456 | +0.09(+0.36%) |