Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 26.41 | 26.45 | 26.22 | 26.24 | 32,840,928 | -0.26(-0.99%) |
Sep 27, 2012 | 26.33 | 26.54 | 26.22 | 26.51 | 21,822,294 | +0.38(+1.46%) |
Sep 26, 2012 | 26.14 | 26.42 | 26.11 | 26.13 | 24,102,814 | +0.06(+0.21%) |
Sep 25, 2012 | 26.44 | 26.48 | 26.06 | 26.07 | 29,206,174 | -0.30(-1.15%) |
Sep 24, 2012 | 26.16 | 26.46 | 26.16 | 26.38 | 31,653,642 | +0.06(+0.24%) |
Sep 21, 2012 | 26.80 | 26.81 | 26.21 | 26.31 | 143,063,168 | -0.42(-1.58%) |
Sep 20, 2012 | 26.56 | 26.90 | 26.56 | 26.74 | 38,968,644 | +0.08(+0.31%) |
Sep 19, 2012 | 26.75 | 26.85 | 26.58 | 26.65 | 37,976,364 | -0.07(-0.26%) |
Sep 18, 2012 | 26.56 | 26.98 | 26.50 | 26.72 | 35,226,060 | +0.19(+0.70%) |
Sep 17, 2012 | 26.40 | 26.56 | 26.31 | 26.54 | 34,099,608 | +0.16(+0.60%) |
Sep 14, 2012 | 26.67 | 26.67 | 26.30 | 26.38 | 36,266,480 | -0.16(-0.60%) |
Sep 13, 2012 | 26.11 | 26.63 | 26.02 | 26.54 | 34,401,876 | +0.55(+2.13%) |
Sep 12, 2012 | 26.15 | 26.18 | 25.95 | 25.98 | 21,147,068 | +0.02(+0.09%) |
Sep 11, 2012 | 25.86 | 26.00 | 25.81 | 25.96 | 24,016,686 | +0.08(+0.29%) |
Sep 10, 2012 | 26.09 | 26.10 | 25.83 | 25.88 | 26,507,290 | -0.16(-0.63%) |
Sep 07, 2012 | 26.38 | 26.46 | 25.94 | 26.05 | 23,853,228 | -0.17(-0.66%) |
Sep 06, 2012 | 25.96 | 26.32 | 25.91 | 26.22 | 28,887,842 | +0.44(+1.71%) |
Sep 05, 2012 | 25.67 | 25.85 | 25.50 | 25.78 | 30,322,400 | +0.16(+0.62%) |
Sep 04, 2012 | 25.79 | 25.83 | 25.58 | 25.62 | 25,161,422 | -0.08(-0.32%) |
Aug 31, 2012 | 25.71 | 25.83 | 25.53 | 25.70 | 30,136,690 | +0.18(+0.70%) |
Aug 30, 2012 | 25.69 | 25.86 | 25.52 | 25.52 | 24,796,990 | -0.22(-0.85%) |
Aug 29, 2012 | 26.15 | 26.15 | 25.69 | 25.74 | 34,099,440 | -0.49(-1.86%) |
Aug 27, 2012 | 26.50 | 26.50 | 26.20 | 26.23 | 13,953,241 | -0.21(-0.78%) |
Aug 24, 2012 | 26.16 | 26.49 | 26.16 | 26.44 | 13,557,941 | +0.25(+0.94%) |
Aug 23, 2012 | 26.67 | 26.69 | 26.13 | 26.19 | 21,787,172 | -0.45(-1.70%) |
Aug 22, 2012 | 26.90 | 26.97 | 26.59 | 26.64 | 19,613,138 | -0.34(-1.25%) |
Aug 21, 2012 | 27.08 | 27.28 | 26.96 | 26.98 | 12,119,218 | -0.14(-0.53%) |
Aug 20, 2012 | 27.17 | 27.21 | 26.98 | 27.13 | 13,403,712 | -0.04(-0.15%) |
Aug 17, 2012 | 27.26 | 27.30 | 26.99 | 27.17 | 15,337,883 | -0.01(-0.05%) |
Aug 16, 2012 | 27.08 | 27.24 | 27.02 | 27.18 | 12,839,652 | +0.14(+0.51%) |
Aug 15, 2012 | 27.09 | 27.18 | 26.96 | 27.04 | 11,193,001 | -0.02(-0.08%) |
Aug 14, 2012 | 27.22 | 27.26 | 26.97 | 27.06 | 15,774,660 | +0.05(+0.20%) |
Aug 13, 2012 | 27.02 | 27.07 | 26.84 | 27.01 | 12,947,270 | -0.07(-0.24%) |
Aug 10, 2012 | 27.20 | 27.22 | 27.01 | 27.07 | 118,086,424 | -0.15(-0.57%) |
Aug 09, 2012 | 27.31 | 27.41 | 27.09 | 27.23 | 13,944,442 | -0.11(-0.40%) |
Aug 08, 2012 | 27.39 | 27.49 | 27.27 | 27.34 | 12,790,235 | -0.07(-0.26%) |
Aug 07, 2012 | 27.78 | 27.83 | 27.40 | 27.41 | 18,599,770 | -0.30(-1.08%) |
Aug 06, 2012 | 27.84 | 27.92 | 27.70 | 27.71 | 13,356,452 | -0.07(-0.24%) |
Aug 03, 2012 | 27.56 | 27.83 | 27.49 | 27.78 | 17,219,404 | +0.37(+1.35%) |
Aug 02, 2012 | 27.74 | 27.83 | 27.33 | 27.40 | 19,487,866 | -0.43(-1.56%) |
Aug 01, 2012 | 27.82 | 27.92 | 27.69 | 27.84 | 18,850,920 | +0.07(+0.26%) |
Jul 31, 2012 | 27.73 | 27.95 | 27.62 | 27.77 | 23,766,784 | -0.11(-0.39%) |
Jul 30, 2012 | 27.41 | 27.89 | 27.34 | 27.88 | 23,205,104 | +0.38(+1.39%) |
Jul 27, 2012 | 27.16 | 27.57 | 27.11 | 27.49 | 25,936,604 | +0.40(+1.47%) |
Jul 26, 2012 | 26.70 | 27.12 | 26.70 | 27.09 | 20,538,736 | +0.63(+2.38%) |
Jul 25, 2012 | 26.44 | 26.53 | 26.37 | 26.47 | 13,125,189 | +0.12(+0.47%) |
Jul 24, 2012 | 26.42 | 26.44 | 26.15 | 26.34 | 15,199,108 | -0.08(-0.29%) |
Jul 23, 2012 | 26.30 | 26.46 | 26.24 | 26.42 | 15,501,442 | -0.05(-0.19%) |
Jul 20, 2012 | 26.55 | 26.58 | 26.39 | 26.47 | 23,917,740 | -0.18(-0.67%) |
Jul 19, 2012 | 26.64 | 26.67 | 26.29 | 26.65 | 26,263,588 | +0.04(+0.14%) |
Jul 18, 2012 | 26.68 | 26.69 | 26.40 | 26.61 | 20,155,490 | -0.09(-0.32%) |
Jul 17, 2012 | 26.82 | 27.03 | 26.38 | 26.70 | 30,861,416 | +0.42(+1.58%) |
Jul 16, 2012 | 26.49 | 26.60 | 26.18 | 26.28 | 25,572,886 | -0.27(-1.04%) |
Jul 13, 2012 | 26.33 | 26.66 | 26.23 | 26.56 | 19,208,822 | +0.22(+0.83%) |
Jul 12, 2012 | 26.47 | 26.55 | 26.29 | 26.34 | 27,797,404 | -0.28(-1.06%) |
Jul 11, 2012 | 26.77 | 26.79 | 26.51 | 26.62 | 19,855,736 | -0.18(-0.67%) |
Jul 10, 2012 | 26.98 | 26.99 | 26.74 | 26.80 | 16,853,206 | +0.00(+0.00%) |
Jul 09, 2012 | 26.82 | 26.87 | 26.70 | 26.80 | 12,536,043 | -0.06(-0.22%) |
Jul 06, 2012 | 26.81 | 26.90 | 26.75 | 26.85 | 14,603,533 | -0.10(-0.38%) |
Jul 05, 2012 | 27.15 | 27.19 | 26.87 | 26.96 | 15,345,616 | -0.24(-0.90%) |
Jul 03, 2012 | 27.11 | 27.27 | 27.05 | 27.20 | 10,684,986 | +0.08(+0.30%) |