Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 25.32 | 25.48 | 25.00 | 25.13 | 18,076,506 | -0.05(-0.20%) |
Oct 26, 2012 | 24.87 | 25.18 | 25.18 | 25.18 | 20,693,556 | +0.27(+1.08%) |
Oct 25, 2012 | 25.10 | 25.20 | 24.75 | 24.91 | 17,499,996 | +0.01(+0.05%) |
Oct 24, 2012 | 24.81 | 25.15 | 24.65 | 24.90 | 17,499,072 | +0.09(+0.36%) |
Oct 23, 2012 | 25.00 | 25.11 | 24.75 | 24.81 | 20,183,240 | -0.61(-2.41%) |
Oct 19, 2012 | 25.88 | 25.91 | 25.39 | 25.43 | 23,857,988 | -0.35(-1.35%) |
Oct 18, 2012 | 25.30 | 26.14 | 25.22 | 25.78 | 38,507,632 | +0.60(+2.37%) |
Oct 17, 2012 | 24.86 | 25.22 | 24.72 | 25.18 | 26,805,924 | +0.36(+1.45%) |
Oct 16, 2012 | 25.09 | 25.34 | 24.76 | 24.82 | 27,495,382 | -0.24(-0.94%) |
Oct 15, 2012 | 25.04 | 25.18 | 24.63 | 25.05 | 30,756,108 | -0.07(-0.27%) |
Oct 12, 2012 | 25.49 | 25.56 | 25.11 | 25.12 | 22,914,720 | -0.33(-1.28%) |
Oct 11, 2012 | 25.87 | 25.89 | 25.41 | 25.45 | 22,827,160 | -0.33(-1.27%) |
Oct 10, 2012 | 25.94 | 26.04 | 25.76 | 25.78 | 16,576,831 | -0.19(-0.72%) |
Oct 09, 2012 | 26.21 | 26.21 | 25.96 | 25.96 | 15,544,975 | -0.26(-0.99%) |
Oct 08, 2012 | 26.47 | 26.50 | 26.20 | 26.22 | 15,485,456 | -0.27(-1.02%) |
Oct 05, 2012 | 26.42 | 26.64 | 26.36 | 26.49 | 30,032,720 | +0.17(+0.65%) |
Oct 04, 2012 | 25.85 | 26.33 | 25.85 | 26.32 | 28,933,148 | +0.55(+2.12%) |
Oct 03, 2012 | 25.61 | 25.84 | 25.52 | 25.77 | 21,386,506 | +0.23(+0.92%) |
Oct 02, 2012 | 25.60 | 25.66 | 25.40 | 25.54 | 18,153,412 | +0.03(+0.11%) |
Oct 01, 2012 | 25.42 | 27.16 | 25.28 | 25.51 | 51,850,524 | +0.13(+0.53%) |
Sep 28, 2012 | 25.41 | 25.45 | 25.20 | 25.38 | 50,708,244 | -0.11(-0.42%) |
Sep 27, 2012 | 25.51 | 25.62 | 25.30 | 25.48 | 26,031,256 | +0.09(+0.37%) |
Sep 26, 2012 | 25.41 | 25.56 | 25.34 | 25.39 | 16,804,616 | -0.02(-0.07%) |
Sep 25, 2012 | 25.55 | 25.65 | 25.40 | 25.41 | 16,521,848 | -0.03(-0.13%) |
Sep 24, 2012 | 25.51 | 25.53 | 25.34 | 25.44 | 15,907,262 | +0.02(+0.09%) |
Sep 21, 2012 | 25.46 | 25.57 | 25.35 | 25.42 | 39,511,932 | +0.08(+0.33%) |
Sep 20, 2012 | 25.06 | 25.39 | 25.05 | 25.33 | 23,852,096 | +0.12(+0.49%) |
Sep 19, 2012 | 25.06 | 25.28 | 25.03 | 25.21 | 23,051,246 | +0.20(+0.80%) |
Sep 18, 2012 | 24.88 | 25.02 | 24.75 | 25.01 | 16,319,799 | +0.18(+0.74%) |
Sep 17, 2012 | 24.75 | 24.86 | 24.65 | 24.83 | 26,922,008 | +0.03(+0.11%) |
Sep 14, 2012 | 25.19 | 25.19 | 24.67 | 24.80 | 39,459,736 | -0.58(-2.30%) |
Sep 13, 2012 | 24.98 | 25.42 | 24.97 | 25.38 | 36,990,104 | +0.38(+1.54%) |
Sep 12, 2012 | 24.66 | 25.01 | 24.50 | 25.00 | 26,565,362 | +0.36(+1.47%) |
Sep 11, 2012 | 24.60 | 24.78 | 24.50 | 24.64 | 14,461,520 | +0.10(+0.41%) |
Sep 10, 2012 | 24.39 | 24.68 | 24.36 | 24.54 | 20,197,338 | +0.19(+0.78%) |
Sep 07, 2012 | 24.56 | 24.59 | 24.22 | 24.35 | 22,776,246 | -0.24(-0.97%) |
Sep 06, 2012 | 24.55 | 24.69 | 24.31 | 24.59 | 27,440,554 | +0.19(+0.80%) |
Sep 05, 2012 | 24.30 | 24.63 | 24.29 | 24.39 | 25,469,598 | +0.06(+0.23%) |
Sep 04, 2012 | 23.90 | 24.39 | 23.82 | 24.34 | 35,112,624 | +0.42(+1.77%) |
Aug 31, 2012 | 23.94 | 24.01 | 23.75 | 23.91 | 15,996,085 | +0.09(+0.40%) |
Aug 30, 2012 | 23.92 | 23.94 | 23.67 | 23.82 | 14,547,175 | -0.18(-0.74%) |
Aug 29, 2012 | 23.79 | 24.14 | 23.78 | 24.00 | 16,649,683 | +0.18(+0.77%) |
Aug 27, 2012 | 24.00 | 24.08 | 23.70 | 23.81 | 19,080,232 | -0.23(-0.95%) |
Aug 24, 2012 | 23.51 | 24.08 | 23.50 | 24.04 | 22,981,358 | +0.51(+2.18%) |
Aug 23, 2012 | 23.69 | 23.70 | 23.49 | 23.53 | 28,707,844 | -0.21(-0.87%) |
Aug 22, 2012 | 23.82 | 24.04 | 23.71 | 23.73 | 24,346,270 | -0.15(-0.63%) |
Aug 21, 2012 | 24.34 | 24.36 | 23.85 | 23.89 | 36,280,048 | -0.45(-1.85%) |
Aug 20, 2012 | 24.46 | 24.54 | 24.30 | 24.34 | 16,575,828 | -0.20(-0.82%) |
Aug 17, 2012 | 24.61 | 24.63 | 24.49 | 24.54 | 17,040,476 | -0.03(-0.14%) |
Aug 16, 2012 | 24.56 | 24.61 | 24.38 | 24.57 | 15,647,203 | -0.04(-0.16%) |
Aug 15, 2012 | 24.59 | 24.68 | 24.48 | 24.61 | 12,584,644 | -0.08(-0.32%) |
Aug 14, 2012 | 24.69 | 24.75 | 24.53 | 24.69 | 16,017,711 | +0.03(+0.14%) |
Aug 13, 2012 | 24.75 | 24.78 | 24.61 | 24.65 | 11,282,060 | -0.18(-0.74%) |
Aug 10, 2012 | 24.58 | 24.84 | 24.47 | 24.84 | 15,347,880 | +0.14(+0.59%) |
Aug 09, 2012 | 24.60 | 24.75 | 24.55 | 24.69 | 15,239,679 | +0.09(+0.36%) |
Aug 08, 2012 | 24.69 | 24.76 | 24.54 | 24.60 | 18,821,832 | -0.16(-0.65%) |
Aug 07, 2012 | 24.95 | 24.98 | 24.71 | 24.76 | 17,175,730 | -0.12(-0.49%) |
Aug 06, 2012 | 24.87 | 24.99 | 24.78 | 24.89 | 17,197,200 | +0.13(+0.52%) |
Aug 03, 2012 | 25.13 | 25.14 | 24.69 | 24.76 | 23,339,714 | -0.09(-0.36%) |
Aug 02, 2012 | 25.10 | 25.10 | 24.59 | 24.85 | 26,956,696 | -0.33(-1.31%) |