Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 26.13 | 26.26 | 25.75 | 25.92 | 20,042,396 | -0.17(-0.66%) |
Nov 29, 2012 | 25.62 | 26.16 | 25.60 | 26.09 | 22,889,260 | +0.59(+2.30%) |
Nov 28, 2012 | 25.20 | 25.55 | 25.11 | 25.50 | 19,602,460 | +0.09(+0.34%) |
Nov 27, 2012 | 25.71 | 25.79 | 25.39 | 25.42 | 14,630,183 | -0.38(-1.46%) |
Nov 26, 2012 | 25.59 | 25.80 | 25.45 | 25.79 | 13,621,308 | +0.11(+0.43%) |
Nov 23, 2012 | 25.62 | 25.71 | 25.49 | 25.68 | 5,564,697 | +0.13(+0.49%) |
Nov 21, 2012 | 25.52 | 25.56 | 25.19 | 25.56 | 12,984,042 | +0.20(+0.80%) |
Nov 20, 2012 | 25.30 | 25.49 | 25.10 | 25.36 | 16,709,692 | +0.02(+0.06%) |
Nov 19, 2012 | 25.13 | 25.56 | 25.00 | 25.34 | 32,829,378 | +0.46(+1.86%) |
Nov 16, 2012 | 24.54 | 24.92 | 24.31 | 24.88 | 36,431,312 | +0.44(+1.79%) |
Nov 15, 2012 | 24.23 | 24.72 | 24.11 | 24.44 | 24,098,938 | +0.44(+1.83%) |
Nov 14, 2012 | 24.65 | 24.71 | 23.97 | 24.00 | 26,641,332 | -0.52(-2.14%) |
Nov 13, 2012 | 24.77 | 25.00 | 24.25 | 24.53 | 34,187,876 | -0.49(-1.97%) |
Nov 12, 2012 | 25.14 | 25.18 | 24.82 | 25.02 | 19,024,304 | -0.15(-0.59%) |
Nov 09, 2012 | 24.53 | 25.28 | 24.28 | 25.17 | 27,694,802 | +0.59(+2.42%) |
Nov 08, 2012 | 25.06 | 25.25 | 24.57 | 24.57 | 25,144,598 | -0.46(-1.84%) |
Nov 07, 2012 | 25.59 | 25.75 | 24.92 | 25.03 | 33,224,396 | -0.88(-3.38%) |
Nov 06, 2012 | 25.71 | 25.98 | 25.59 | 25.91 | 19,677,126 | +0.25(+0.98%) |
Nov 05, 2012 | 25.74 | 26.00 | 25.26 | 25.66 | 31,794,922 | +0.09(+0.37%) |
Nov 02, 2012 | 26.56 | 26.65 | 25.53 | 25.57 | 72,609,168 | -1.97(-7.16%) |
Nov 01, 2012 | 27.50 | 27.82 | 27.19 | 27.54 | 23,761,696 | +0.21(+0.77%) |
Oct 31, 2012 | 26.74 | 27.36 | 26.72 | 27.33 | 18,829,664 | +0.16(+0.60%) |
Oct 26, 2012 | 27.34 | 27.16 | 27.16 | 27.16 | 17,450,170 | -0.20(-0.74%) |
Oct 25, 2012 | 27.55 | 27.63 | 27.08 | 27.37 | 18,363,572 | +0.04(+0.14%) |
Oct 24, 2012 | 27.38 | 27.54 | 27.07 | 27.33 | 15,824,878 | +0.14(+0.52%) |
Oct 23, 2012 | 27.40 | 27.52 | 27.05 | 27.19 | 30,043,236 | -0.74(-2.66%) |
Oct 19, 2012 | 28.95 | 29.02 | 27.76 | 27.93 | 38,686,632 | -1.18(-4.06%) |
Oct 18, 2012 | 28.84 | 29.47 | 28.81 | 29.11 | 33,117,720 | +0.27(+0.95%) |
Oct 17, 2012 | 28.66 | 28.93 | 28.51 | 28.84 | 21,529,954 | +0.40(+1.40%) |
Oct 16, 2012 | 28.70 | 28.87 | 28.36 | 28.44 | 27,163,926 | +0.05(+0.17%) |
Oct 15, 2012 | 27.94 | 28.41 | 27.77 | 28.39 | 22,314,078 | +0.65(+2.34%) |
Oct 12, 2012 | 27.62 | 28.02 | 27.57 | 27.74 | 15,364,313 | -0.17(-0.62%) |
Oct 11, 2012 | 28.12 | 28.27 | 27.89 | 27.91 | 21,745,490 | +0.15(+0.54%) |
Oct 10, 2012 | 27.80 | 28.12 | 27.64 | 27.76 | 21,910,582 | +0.03(+0.11%) |
Oct 09, 2012 | 28.16 | 28.23 | 27.63 | 27.73 | 32,217,898 | -0.35(-1.25%) |
Oct 08, 2012 | 27.37 | 28.12 | 27.30 | 28.09 | 21,666,418 | +0.52(+1.90%) |
Oct 05, 2012 | 27.54 | 27.69 | 27.43 | 27.56 | 27,925,236 | +0.22(+0.80%) |
Oct 04, 2012 | 27.00 | 27.53 | 26.93 | 27.34 | 32,918,844 | +0.58(+2.16%) |
Oct 03, 2012 | 26.29 | 26.92 | 26.19 | 26.76 | 28,322,668 | +0.58(+2.21%) |
Oct 02, 2012 | 26.19 | 26.41 | 26.02 | 26.18 | 22,311,074 | +0.16(+0.63%) |
Oct 01, 2012 | 25.83 | 26.28 | 25.81 | 26.02 | 22,183,424 | +0.37(+1.43%) |
Sep 28, 2012 | 25.75 | 25.89 | 25.51 | 25.65 | 27,096,542 | -0.32(-1.24%) |
Sep 27, 2012 | 25.83 | 26.07 | 25.68 | 25.97 | 18,005,940 | +0.35(+1.37%) |
Sep 26, 2012 | 25.69 | 25.92 | 25.11 | 25.62 | 39,146,548 | -0.26(-1.00%) |
Sep 25, 2012 | 26.71 | 26.76 | 25.78 | 25.88 | 30,079,624 | -0.64(-2.42%) |
Sep 24, 2012 | 26.09 | 26.66 | 26.00 | 26.52 | 22,774,740 | +0.21(+0.80%) |
Sep 21, 2012 | 26.67 | 26.69 | 26.16 | 26.31 | 37,074,064 | -0.15(-0.56%) |
Sep 20, 2012 | 26.59 | 26.70 | 26.17 | 26.46 | 38,328,072 | -0.34(-1.28%) |
Sep 19, 2012 | 27.05 | 27.11 | 26.73 | 26.80 | 25,108,058 | -0.11(-0.41%) |
Sep 18, 2012 | 27.27 | 27.50 | 26.79 | 26.91 | 32,232,782 | -0.27(-1.01%) |
Sep 17, 2012 | 27.30 | 27.37 | 27.01 | 27.19 | 29,462,096 | -0.21(-0.77%) |
Sep 14, 2012 | 27.25 | 27.71 | 27.17 | 27.40 | 55,833,060 | +0.45(+1.68%) |
Sep 13, 2012 | 26.59 | 27.02 | 26.36 | 26.94 | 54,664,988 | +0.50(+1.89%) |
Sep 12, 2012 | 26.62 | 26.94 | 26.25 | 26.44 | 106,722,936 | +0.27(+1.05%) |
Sep 11, 2012 | 25.50 | 26.21 | 25.47 | 26.17 | 412,161,920 | +0.12(+0.45%) |
Sep 10, 2012 | 26.09 | 26.47 | 25.74 | 26.05 | 53,514,408 | -0.54(-2.03%) |
Sep 07, 2012 | 26.90 | 27.02 | 26.09 | 26.59 | 34,004,956 | -0.18(-0.67%) |
Sep 06, 2012 | 26.43 | 27.62 | 26.40 | 26.77 | 49,399,176 | -0.46(-1.69%) |
Sep 05, 2012 | 27.13 | 27.41 | 26.91 | 27.23 | 19,462,268 | +0.20(+0.72%) |