Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 26.89 | 27.51 | 26.88 | 27.48 | 18,723,306 | +0.17(+0.60%) |
Oct 26, 2012 | 27.50 | 27.32 | 27.32 | 27.32 | 17,351,604 | -0.20(-0.74%) |
Oct 25, 2012 | 27.71 | 27.79 | 27.24 | 27.52 | 18,259,848 | +0.04(+0.14%) |
Oct 24, 2012 | 27.54 | 27.69 | 27.22 | 27.48 | 15,735,492 | +0.14(+0.52%) |
Oct 23, 2012 | 27.56 | 27.68 | 27.21 | 27.34 | 29,873,538 | -0.75(-2.66%) |
Oct 19, 2012 | 29.12 | 29.19 | 27.91 | 28.09 | 38,468,116 | -1.19(-4.06%) |
Oct 18, 2012 | 29.00 | 29.64 | 28.97 | 29.28 | 32,930,658 | +0.28(+0.95%) |
Oct 17, 2012 | 28.83 | 29.09 | 28.67 | 29.00 | 21,408,342 | +0.40(+1.40%) |
Oct 16, 2012 | 28.87 | 29.04 | 28.52 | 28.60 | 27,010,492 | +0.05(+0.17%) |
Oct 15, 2012 | 28.10 | 28.58 | 27.93 | 28.55 | 22,188,038 | +0.65(+2.34%) |
Oct 12, 2012 | 27.78 | 28.18 | 27.73 | 27.90 | 15,277,529 | -0.17(-0.62%) |
Oct 11, 2012 | 28.28 | 28.43 | 28.05 | 28.07 | 21,622,662 | +0.15(+0.54%) |
Oct 10, 2012 | 27.96 | 28.28 | 27.80 | 27.92 | 21,786,822 | +0.03(+0.11%) |
Oct 09, 2012 | 28.32 | 28.39 | 27.79 | 27.89 | 32,035,918 | -0.35(-1.25%) |
Oct 08, 2012 | 27.53 | 28.28 | 27.46 | 28.25 | 21,544,036 | +0.53(+1.90%) |
Oct 05, 2012 | 27.69 | 27.85 | 27.58 | 27.72 | 27,767,502 | +0.22(+0.80%) |
Oct 04, 2012 | 27.15 | 27.69 | 27.08 | 27.50 | 32,732,904 | +0.58(+2.16%) |
Oct 03, 2012 | 26.44 | 27.07 | 26.34 | 26.92 | 28,162,690 | +0.58(+2.21%) |
Oct 02, 2012 | 26.34 | 26.56 | 26.17 | 26.33 | 22,185,052 | +0.17(+0.63%) |
Oct 01, 2012 | 25.98 | 26.43 | 25.96 | 26.17 | 22,058,122 | +0.37(+1.43%) |
Sep 28, 2012 | 25.89 | 26.03 | 25.66 | 25.80 | 26,943,488 | -0.32(-1.24%) |
Sep 27, 2012 | 25.98 | 26.22 | 25.83 | 26.12 | 17,904,234 | +0.35(+1.37%) |
Sep 26, 2012 | 25.84 | 26.07 | 25.26 | 25.77 | 38,925,432 | -0.26(-1.00%) |
Sep 25, 2012 | 26.86 | 26.91 | 25.92 | 26.03 | 29,909,722 | -0.65(-2.42%) |
Sep 24, 2012 | 26.24 | 26.81 | 26.15 | 26.67 | 22,646,098 | +0.21(+0.80%) |
Sep 21, 2012 | 26.82 | 26.84 | 26.31 | 26.46 | 36,864,656 | -0.15(-0.56%) |
Sep 20, 2012 | 26.74 | 26.85 | 26.32 | 26.61 | 38,111,580 | -0.35(-1.28%) |
Sep 19, 2012 | 27.21 | 27.26 | 26.88 | 26.95 | 24,966,236 | -0.11(-0.41%) |
Sep 18, 2012 | 27.43 | 27.65 | 26.94 | 27.06 | 32,050,718 | -0.28(-1.01%) |
Sep 17, 2012 | 27.46 | 27.53 | 27.16 | 27.34 | 29,295,682 | -0.21(-0.77%) |
Sep 14, 2012 | 27.40 | 27.87 | 27.32 | 27.55 | 55,517,692 | +0.46(+1.68%) |
Sep 13, 2012 | 26.74 | 27.18 | 26.51 | 27.10 | 54,356,216 | +0.50(+1.89%) |
Sep 12, 2012 | 26.77 | 27.10 | 26.40 | 26.59 | 106,120,120 | +0.28(+1.05%) |
Sep 11, 2012 | 25.64 | 26.36 | 25.62 | 26.32 | 409,833,856 | +0.12(+0.45%) |
Sep 10, 2012 | 26.24 | 26.62 | 25.88 | 26.20 | 53,212,136 | -0.54(-2.03%) |
Sep 07, 2012 | 27.06 | 27.18 | 26.24 | 26.74 | 33,812,880 | -0.18(-0.67%) |
Sep 06, 2012 | 26.58 | 27.77 | 26.55 | 26.92 | 49,120,148 | -0.46(-1.69%) |
Sep 05, 2012 | 27.29 | 27.57 | 27.06 | 27.39 | 19,352,336 | +0.20(+0.72%) |
Sep 04, 2012 | 27.04 | 27.82 | 26.94 | 27.19 | 23,969,406 | +0.18(+0.67%) |
Aug 31, 2012 | 26.80 | 27.11 | 26.47 | 27.01 | 18,281,678 | +0.42(+1.60%) |
Aug 30, 2012 | 26.44 | 26.74 | 26.36 | 26.58 | 7,307,891 | -0.12(-0.44%) |
Aug 29, 2012 | 27.04 | 27.19 | 26.66 | 26.70 | 9,378,140 | -0.50(-1.85%) |
Aug 27, 2012 | 27.23 | 27.32 | 26.77 | 27.21 | 11,587,608 | +0.09(+0.32%) |
Aug 24, 2012 | 26.38 | 27.19 | 26.28 | 27.12 | 13,616,254 | +0.56(+2.10%) |
Aug 23, 2012 | 26.44 | 26.59 | 26.23 | 26.56 | 12,039,515 | +0.17(+0.63%) |
Aug 22, 2012 | 26.77 | 27.06 | 26.40 | 26.40 | 13,085,004 | -0.46(-1.70%) |
Aug 21, 2012 | 27.32 | 27.38 | 26.59 | 26.85 | 15,260,106 | -0.42(-1.53%) |
Aug 20, 2012 | 27.26 | 27.42 | 26.91 | 27.27 | 16,778,012 | -0.11(-0.40%) |
Aug 17, 2012 | 27.24 | 27.46 | 26.99 | 27.38 | 14,253,182 | +0.15(+0.55%) |
Aug 16, 2012 | 26.88 | 27.54 | 26.88 | 27.23 | 23,967,204 | +0.46(+1.70%) |
Aug 15, 2012 | 26.47 | 27.07 | 26.43 | 26.77 | 11,667,688 | +0.17(+0.62%) |
Aug 14, 2012 | 26.39 | 27.22 | 26.27 | 26.61 | 30,194,864 | +0.56(+2.14%) |
Aug 13, 2012 | 25.58 | 26.14 | 25.38 | 26.05 | 13,364,480 | +0.40(+1.56%) |
Aug 10, 2012 | 25.48 | 25.70 | 25.28 | 25.65 | 9,278,735 | +0.07(+0.28%) |
Aug 09, 2012 | 25.48 | 25.72 | 25.29 | 25.58 | 11,701,588 | +0.10(+0.40%) |
Aug 08, 2012 | 25.32 | 25.69 | 24.98 | 25.48 | 14,740,351 | +0.02(+0.09%) |
Aug 07, 2012 | 25.45 | 25.63 | 25.27 | 25.45 | 23,800,502 | +0.20(+0.81%) |
Aug 06, 2012 | 24.69 | 25.51 | 24.67 | 25.25 | 82,399,256 | +0.59(+2.39%) |
Aug 03, 2012 | 24.61 | 24.73 | 24.14 | 24.66 | 31,066,000 | +0.39(+1.62%) |
Aug 02, 2012 | 24.17 | 24.74 | 23.82 | 24.26 | 15,228,263 | +0.00(+0.00%) |