Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 26.89 | 27.51 | 26.87 | 27.47 | 18,728,034 | +0.17(+0.60%) |
Oct 26, 2012 | 27.49 | 27.31 | 27.31 | 27.31 | 17,355,984 | -0.20(-0.74%) |
Oct 25, 2012 | 27.70 | 27.78 | 27.23 | 27.51 | 18,264,458 | +0.04(+0.14%) |
Oct 24, 2012 | 27.53 | 27.69 | 27.22 | 27.47 | 15,739,465 | +0.14(+0.52%) |
Oct 23, 2012 | 27.55 | 27.67 | 27.20 | 27.33 | 29,881,082 | -0.75(-2.66%) |
Oct 19, 2012 | 29.11 | 29.18 | 27.91 | 28.08 | 38,477,828 | -1.19(-4.06%) |
Oct 18, 2012 | 28.99 | 29.63 | 28.96 | 29.27 | 32,938,972 | +0.28(+0.95%) |
Oct 17, 2012 | 28.82 | 29.08 | 28.66 | 28.99 | 21,413,748 | +0.40(+1.40%) |
Oct 16, 2012 | 28.86 | 29.03 | 28.51 | 28.59 | 27,017,312 | +0.05(+0.17%) |
Oct 15, 2012 | 28.09 | 28.57 | 27.92 | 28.54 | 22,193,640 | +0.65(+2.34%) |
Oct 12, 2012 | 27.77 | 28.17 | 27.72 | 27.89 | 15,281,386 | -0.17(-0.62%) |
Oct 11, 2012 | 28.27 | 28.43 | 28.04 | 28.06 | 21,628,122 | +0.15(+0.54%) |
Oct 10, 2012 | 27.95 | 28.28 | 27.79 | 27.92 | 21,792,324 | +0.03(+0.11%) |
Oct 09, 2012 | 28.32 | 28.38 | 27.78 | 27.88 | 32,044,006 | -0.35(-1.25%) |
Oct 08, 2012 | 27.52 | 28.28 | 27.45 | 28.24 | 21,549,476 | +0.53(+1.90%) |
Oct 05, 2012 | 27.69 | 27.84 | 27.58 | 27.71 | 27,774,512 | +0.22(+0.80%) |
Oct 04, 2012 | 27.14 | 27.68 | 27.07 | 27.49 | 32,741,170 | +0.58(+2.16%) |
Oct 03, 2012 | 26.43 | 27.07 | 26.33 | 26.91 | 28,169,802 | +0.58(+2.21%) |
Oct 02, 2012 | 26.33 | 26.55 | 26.16 | 26.33 | 22,190,652 | +0.17(+0.63%) |
Oct 01, 2012 | 25.97 | 26.42 | 25.95 | 26.16 | 22,063,692 | +0.37(+1.43%) |
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%) |