Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 25.23 | 25.34 | 25.00 | 25.11 | 17,754,252 | +0.01(+0.03%) |
Oct 26, 2012 | 25.24 | 25.11 | 25.11 | 25.11 | 44,512,028 | -0.12(-0.46%) |
Oct 25, 2012 | 25.28 | 25.42 | 25.10 | 25.22 | 22,291,766 | +0.08(+0.34%) |
Oct 24, 2012 | 25.11 | 25.34 | 24.88 | 25.14 | 19,680,940 | +0.08(+0.31%) |
Oct 23, 2012 | 24.97 | 25.25 | 24.82 | 25.06 | 25,949,306 | -0.30(-1.19%) |
Oct 19, 2012 | 25.84 | 25.85 | 25.29 | 25.36 | 30,454,534 | -0.19(-0.74%) |
Oct 18, 2012 | 25.34 | 25.62 | 24.74 | 25.55 | 88,761,136 | -0.92(-3.48%) |
Oct 17, 2012 | 27.53 | 27.59 | 26.20 | 26.47 | 55,373,192 | -1.18(-4.28%) |
Oct 16, 2012 | 27.65 | 27.79 | 27.41 | 27.66 | 17,576,068 | +0.03(+0.11%) |
Oct 15, 2012 | 26.65 | 27.65 | 26.57 | 27.63 | 41,052,504 | +1.06(+4.00%) |
Oct 12, 2012 | 26.69 | 26.89 | 26.53 | 26.56 | 15,105,810 | -0.05(-0.20%) |
Oct 11, 2012 | 26.90 | 26.99 | 26.61 | 26.62 | 12,941,350 | -0.27(-1.01%) |
Oct 10, 2012 | 27.14 | 27.14 | 26.75 | 26.89 | 11,250,173 | -0.20(-0.75%) |
Oct 09, 2012 | 27.16 | 27.32 | 27.04 | 27.09 | 16,963,348 | -0.16(-0.59%) |
Oct 08, 2012 | 27.31 | 27.34 | 27.07 | 27.25 | 9,849,064 | -0.11(-0.40%) |
Oct 05, 2012 | 27.20 | 27.48 | 27.19 | 27.36 | 16,867,768 | +0.32(+1.17%) |
Oct 04, 2012 | 26.72 | 27.15 | 26.70 | 27.04 | 17,840,760 | +0.36(+1.36%) |
Oct 03, 2012 | 26.27 | 26.74 | 26.20 | 26.68 | 23,978,910 | +0.49(+1.88%) |
Oct 02, 2012 | 26.52 | 26.59 | 26.14 | 26.19 | 18,516,784 | -0.21(-0.78%) |
Oct 01, 2012 | 26.17 | 26.58 | 26.10 | 26.39 | 14,070,898 | +0.20(+0.76%) |
Sep 28, 2012 | 26.49 | 26.49 | 26.14 | 26.20 | 31,698,314 | -0.29(-1.10%) |
Sep 27, 2012 | 26.48 | 26.61 | 26.38 | 26.49 | 9,392,561 | +0.05(+0.19%) |
Sep 26, 2012 | 26.58 | 26.65 | 26.40 | 26.44 | 14,980,856 | -0.15(-0.55%) |
Sep 25, 2012 | 26.67 | 26.90 | 26.57 | 26.58 | 18,591,540 | -0.02(-0.06%) |
Sep 24, 2012 | 26.59 | 26.66 | 26.49 | 26.60 | 10,764,134 | -0.00(-0.01%) |
Sep 21, 2012 | 26.71 | 26.74 | 26.60 | 26.60 | 24,431,890 | -0.09(-0.34%) |
Sep 20, 2012 | 26.42 | 26.69 | 26.36 | 26.69 | 14,796,173 | +0.19(+0.74%) |
Sep 19, 2012 | 26.39 | 26.59 | 26.38 | 26.50 | 14,392,358 | +0.17(+0.64%) |
Sep 18, 2012 | 26.28 | 26.41 | 26.21 | 26.33 | 13,630,633 | -0.08(-0.30%) |
Sep 17, 2012 | 26.04 | 26.44 | 26.04 | 26.41 | 17,212,790 | +0.32(+1.25%) |
Sep 14, 2012 | 26.44 | 26.44 | 25.97 | 26.09 | 18,494,320 | -0.38(-1.44%) |
Sep 13, 2012 | 25.86 | 26.47 | 25.86 | 26.47 | 20,785,170 | +0.55(+2.11%) |
Sep 12, 2012 | 25.73 | 25.94 | 25.65 | 25.92 | 15,329,038 | +0.19(+0.76%) |
Sep 11, 2012 | 25.67 | 25.79 | 25.68 | 25.73 | 12,130,594 | +0.05(+0.21%) |
Sep 10, 2012 | 25.52 | 25.72 | 25.47 | 25.67 | 14,354,488 | +0.19(+0.75%) |
Sep 07, 2012 | 25.56 | 25.69 | 25.41 | 25.48 | 11,344,780 | -0.09(-0.34%) |
Sep 06, 2012 | 25.21 | 25.57 | 25.15 | 25.57 | 15,466,070 | +0.45(+1.78%) |
Sep 05, 2012 | 25.09 | 25.15 | 24.97 | 25.12 | 9,627,419 | +0.11(+0.44%) |
Sep 04, 2012 | 24.94 | 25.09 | 24.67 | 25.01 | 12,020,123 | -0.03(-0.12%) |
Aug 31, 2012 | 25.03 | 25.18 | 24.99 | 25.04 | 10,821,269 | +0.05(+0.21%) |
Aug 30, 2012 | 24.97 | 25.07 | 24.90 | 24.99 | 7,913,840 | -0.08(-0.32%) |
Aug 29, 2012 | 25.15 | 25.22 | 25.07 | 25.07 | 7,103,033 | -0.04(-0.17%) |
Aug 27, 2012 | 25.14 | 25.21 | 25.05 | 25.11 | 7,780,998 | -0.05(-0.18%) |
Aug 24, 2012 | 24.87 | 25.18 | 24.87 | 25.16 | 10,010,216 | +0.19(+0.78%) |
Aug 23, 2012 | 25.07 | 25.13 | 24.89 | 24.96 | 9,163,394 | -0.08(-0.32%) |
Aug 22, 2012 | 24.88 | 25.11 | 24.86 | 25.04 | 8,260,174 | +0.09(+0.37%) |
Aug 21, 2012 | 25.11 | 25.20 | 24.93 | 24.95 | 11,019,245 | -0.16(-0.65%) |
Aug 20, 2012 | 25.21 | 25.26 | 25.10 | 25.11 | 8,758,229 | -0.07(-0.29%) |
Aug 17, 2012 | 25.44 | 25.44 | 25.10 | 25.19 | 10,628,581 | -0.19(-0.77%) |
Aug 16, 2012 | 25.34 | 25.41 | 25.22 | 25.38 | 7,005,575 | +0.00(+0.02%) |
Aug 15, 2012 | 25.31 | 25.48 | 25.25 | 25.38 | 9,218,778 | +0.10(+0.38%) |
Aug 14, 2012 | 25.28 | 25.33 | 25.18 | 25.28 | 7,195,903 | +0.07(+0.27%) |
Aug 13, 2012 | 25.16 | 25.23 | 25.10 | 25.21 | 6,922,467 | -0.05(-0.18%) |
Aug 10, 2012 | 25.10 | 25.27 | 25.07 | 25.26 | 7,952,281 | +0.15(+0.59%) |
Aug 09, 2012 | 25.10 | 25.21 | 25.05 | 25.11 | 9,850,907 | -0.07(-0.27%) |
Aug 08, 2012 | 25.19 | 25.29 | 25.11 | 25.18 | 10,393,850 | -0.05(-0.20%) |
Aug 07, 2012 | 25.36 | 25.38 | 25.15 | 25.23 | 11,932,414 | -0.13(-0.51%) |
Aug 06, 2012 | 25.49 | 25.54 | 25.35 | 25.36 | 8,507,837 | -0.08(-0.33%) |
Aug 03, 2012 | 25.55 | 25.77 | 25.42 | 25.44 | 15,361,143 | +0.10(+0.38%) |
Aug 02, 2012 | 25.45 | 25.65 | 25.08 | 25.35 | 18,804,664 | +0.09(+0.36%) |