Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 26.96 | 27.05 | 26.35 | 26.66 | 11,592,389 | -0.09(-0.34%) |
Oct 26, 2012 | 27.13 | 26.75 | 26.75 | 26.75 | 11,385,142 | -0.43(-1.58%) |
Oct 25, 2012 | 27.34 | 27.38 | 26.84 | 27.18 | 14,524,976 | +0.17(+0.64%) |
Oct 24, 2012 | 27.69 | 27.76 | 26.91 | 27.01 | 13,422,293 | -0.63(-2.27%) |
Oct 23, 2012 | 28.00 | 28.09 | 27.20 | 27.63 | 19,699,318 | -1.25(-4.32%) |
Oct 19, 2012 | 29.40 | 29.67 | 28.80 | 28.88 | 20,103,926 | -0.55(-1.88%) |
Oct 18, 2012 | 29.03 | 29.72 | 28.90 | 29.43 | 24,065,826 | +0.27(+0.93%) |
Oct 17, 2012 | 27.76 | 29.43 | 27.72 | 29.16 | 32,911,712 | +0.63(+2.20%) |
Oct 16, 2012 | 28.19 | 28.71 | 28.07 | 28.53 | 16,801,064 | +0.59(+2.13%) |
Oct 15, 2012 | 27.90 | 28.05 | 27.57 | 27.94 | 9,848,142 | +0.03(+0.12%) |
Oct 12, 2012 | 27.93 | 28.14 | 27.53 | 27.91 | 9,962,673 | -0.14(-0.50%) |
Oct 11, 2012 | 27.91 | 28.29 | 27.69 | 28.05 | 9,947,008 | +0.39(+1.40%) |
Oct 10, 2012 | 27.94 | 28.07 | 27.54 | 27.66 | 10,274,108 | -0.31(-1.09%) |
Oct 09, 2012 | 27.81 | 28.22 | 27.76 | 27.96 | 10,776,242 | +0.20(+0.71%) |
Oct 08, 2012 | 27.41 | 27.86 | 27.40 | 27.76 | 6,190,102 | +0.17(+0.63%) |
Oct 05, 2012 | 28.19 | 28.26 | 27.50 | 27.59 | 11,667,549 | -0.45(-1.62%) |
Oct 04, 2012 | 27.46 | 28.12 | 27.40 | 28.05 | 17,680,460 | +0.79(+2.91%) |
Oct 03, 2012 | 28.00 | 28.04 | 27.16 | 27.25 | 23,561,142 | -0.88(-3.11%) |
Oct 02, 2012 | 27.89 | 28.14 | 27.70 | 28.13 | 17,994,054 | +0.33(+1.19%) |
Oct 01, 2012 | 28.01 | 28.09 | 27.62 | 27.80 | 18,494,962 | -0.02(-0.06%) |
Sep 28, 2012 | 28.14 | 28.15 | 27.66 | 27.81 | 13,410,228 | -0.44(-1.55%) |
Sep 27, 2012 | 28.23 | 28.33 | 27.75 | 28.25 | 12,255,245 | +0.25(+0.88%) |
Sep 26, 2012 | 28.52 | 28.52 | 27.73 | 28.00 | 18,962,658 | -0.70(-2.44%) |
Sep 25, 2012 | 29.41 | 29.52 | 28.62 | 28.71 | 19,803,340 | -0.59(-2.03%) |
Sep 24, 2012 | 28.99 | 29.59 | 28.99 | 29.30 | 11,024,652 | -0.29(-0.98%) |
Sep 21, 2012 | 30.42 | 30.44 | 29.57 | 29.59 | 16,952,102 | -0.24(-0.80%) |
Sep 20, 2012 | 29.58 | 29.90 | 29.16 | 29.83 | 20,256,770 | -0.23(-0.77%) |
Sep 19, 2012 | 30.21 | 30.34 | 29.80 | 30.06 | 16,436,416 | -0.13(-0.44%) |
Sep 18, 2012 | 30.37 | 30.41 | 29.89 | 30.19 | 16,255,647 | -0.54(-1.75%) |
Sep 17, 2012 | 30.84 | 31.27 | 30.58 | 30.73 | 14,435,526 | -0.18(-0.59%) |
Sep 14, 2012 | 30.55 | 31.37 | 30.43 | 30.91 | 20,682,380 | +0.83(+2.74%) |
Sep 13, 2012 | 29.53 | 30.40 | 29.32 | 30.08 | 19,221,504 | +0.59(+1.99%) |
Sep 12, 2012 | 29.43 | 29.72 | 29.28 | 29.50 | 19,052,318 | +0.31(+1.08%) |
Sep 11, 2012 | 28.35 | 29.33 | 28.15 | 29.18 | 21,275,024 | +0.89(+3.15%) |
Sep 10, 2012 | 28.42 | 28.66 | 28.27 | 28.29 | 13,219,955 | +0.02(+0.09%) |
Sep 07, 2012 | 27.38 | 28.42 | 27.29 | 28.27 | 22,484,468 | +1.06(+3.88%) |
Sep 06, 2012 | 26.96 | 27.34 | 26.91 | 27.21 | 13,038,699 | +0.45(+1.70%) |
Sep 05, 2012 | 26.46 | 27.02 | 26.34 | 26.76 | 13,438,508 | +0.21(+0.81%) |
Sep 04, 2012 | 27.03 | 27.04 | 25.59 | 26.54 | 31,024,092 | -0.50(-1.86%) |
Aug 31, 2012 | 27.34 | 27.34 | 26.76 | 27.05 | 14,475,351 | +0.03(+0.12%) |
Aug 30, 2012 | 27.31 | 27.37 | 26.74 | 27.01 | 15,288,906 | -0.58(-2.09%) |
Aug 29, 2012 | 28.26 | 28.26 | 27.52 | 27.59 | 12,609,403 | -0.77(-2.73%) |
Aug 27, 2012 | 28.22 | 28.62 | 28.01 | 28.36 | 8,413,155 | +0.15(+0.53%) |
Aug 24, 2012 | 27.98 | 28.26 | 27.69 | 28.22 | 10,251,980 | +0.10(+0.35%) |
Aug 23, 2012 | 28.53 | 28.69 | 28.08 | 28.12 | 12,368,984 | -0.43(-1.50%) |
Aug 22, 2012 | 28.81 | 29.21 | 28.45 | 28.54 | 18,228,124 | -0.40(-1.39%) |
Aug 21, 2012 | 28.91 | 29.21 | 28.85 | 28.95 | 11,137,764 | +0.13(+0.46%) |
Aug 20, 2012 | 28.72 | 28.94 | 28.67 | 28.82 | 6,028,226 | -0.10(-0.34%) |
Aug 17, 2012 | 29.10 | 29.14 | 28.84 | 28.92 | 9,795,592 | -0.15(-0.51%) |
Aug 16, 2012 | 28.62 | 29.10 | 28.52 | 29.06 | 12,962,037 | +0.59(+2.08%) |
Aug 15, 2012 | 28.52 | 28.57 | 27.97 | 28.47 | 13,279,876 | -0.22(-0.77%) |
Aug 14, 2012 | 29.04 | 29.19 | 28.62 | 28.69 | 12,594,154 | -0.16(-0.54%) |
Aug 13, 2012 | 28.81 | 29.01 | 28.54 | 28.85 | 9,027,973 | -0.12(-0.43%) |
Aug 10, 2012 | 28.66 | 29.00 | 28.51 | 28.97 | 10,877,838 | +0.12(+0.40%) |
Aug 09, 2012 | 28.49 | 29.01 | 28.43 | 28.86 | 13,858,354 | +0.35(+1.24%) |
Aug 08, 2012 | 28.15 | 28.51 | 28.07 | 28.50 | 11,904,022 | +0.19(+0.67%) |
Aug 07, 2012 | 28.04 | 28.75 | 27.98 | 28.31 | 18,162,110 | +0.47(+1.69%) |
Aug 06, 2012 | 27.87 | 28.11 | 27.79 | 27.84 | 10,245,234 | +0.05(+0.18%) |
Aug 03, 2012 | 27.59 | 28.05 | 27.47 | 27.80 | 12,385,153 | +0.74(+2.74%) |
Aug 02, 2012 | 27.24 | 27.51 | 26.71 | 27.05 | 16,480,262 | -0.45(-1.65%) |