Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 25.75 | 25.89 | 25.52 | 25.66 | 27,089,702 | -0.32(-1.23%) |
Sep 27, 2012 | 25.84 | 26.07 | 25.69 | 25.98 | 18,001,394 | +0.35(+1.37%) |
Sep 26, 2012 | 25.70 | 25.93 | 25.12 | 25.63 | 39,136,664 | -0.26(-1.00%) |
Sep 25, 2012 | 26.72 | 26.76 | 25.78 | 25.89 | 30,072,032 | -0.64(-2.42%) |
Sep 24, 2012 | 26.10 | 26.67 | 26.01 | 26.53 | 22,768,992 | +0.21(+0.80%) |
Sep 21, 2012 | 26.68 | 26.69 | 26.17 | 26.32 | 37,064,708 | -0.15(-0.56%) |
Sep 20, 2012 | 26.60 | 26.71 | 26.18 | 26.46 | 38,318,400 | -0.34(-1.28%) |
Sep 19, 2012 | 27.06 | 27.11 | 26.74 | 26.81 | 25,101,720 | -0.11(-0.41%) |
Sep 18, 2012 | 27.28 | 27.51 | 26.79 | 26.92 | 32,224,646 | -0.27(-1.01%) |
Sep 17, 2012 | 27.31 | 27.38 | 27.01 | 27.19 | 29,454,658 | -0.21(-0.77%) |
Sep 14, 2012 | 27.26 | 27.72 | 27.18 | 27.40 | 55,818,968 | +0.45(+1.68%) |
Sep 13, 2012 | 26.60 | 27.03 | 26.36 | 26.95 | 54,651,188 | +0.50(+1.89%) |
Sep 12, 2012 | 26.63 | 26.95 | 26.25 | 26.45 | 106,696,000 | +0.27(+1.05%) |
Sep 11, 2012 | 25.50 | 26.21 | 25.48 | 26.18 | 412,057,856 | +0.12(+0.45%) |
Sep 10, 2012 | 26.10 | 26.47 | 25.75 | 26.06 | 53,500,900 | -0.54(-2.03%) |
Sep 07, 2012 | 26.91 | 27.03 | 26.10 | 26.60 | 33,996,372 | -0.18(-0.67%) |
Sep 06, 2012 | 26.43 | 27.62 | 26.41 | 26.78 | 49,386,708 | -0.46(-1.69%) |
Sep 05, 2012 | 27.14 | 27.42 | 26.92 | 27.24 | 19,457,354 | +0.20(+0.72%) |
Sep 04, 2012 | 26.90 | 27.67 | 26.79 | 27.04 | 24,099,478 | +0.18(+0.67%) |
Aug 31, 2012 | 26.65 | 26.97 | 26.33 | 26.86 | 18,380,886 | +0.42(+1.60%) |
Aug 30, 2012 | 26.30 | 26.60 | 26.22 | 26.44 | 7,347,549 | -0.12(-0.44%) |
Aug 29, 2012 | 26.90 | 27.04 | 26.52 | 26.56 | 9,429,032 | -0.50(-1.85%) |
Aug 27, 2012 | 27.08 | 27.18 | 26.62 | 27.06 | 11,650,489 | +0.09(+0.32%) |
Aug 24, 2012 | 26.24 | 27.04 | 26.14 | 26.97 | 13,690,145 | +0.56(+2.10%) |
Aug 23, 2012 | 26.30 | 26.45 | 26.09 | 26.42 | 12,104,850 | +0.16(+0.63%) |
Aug 22, 2012 | 26.63 | 26.92 | 26.25 | 26.25 | 13,156,012 | -0.45(-1.70%) |
Aug 21, 2012 | 27.18 | 27.23 | 26.45 | 26.71 | 15,342,917 | -0.41(-1.53%) |
Aug 20, 2012 | 27.11 | 27.27 | 26.76 | 27.12 | 16,869,062 | -0.11(-0.40%) |
Aug 17, 2012 | 27.09 | 27.31 | 26.84 | 27.23 | 14,330,529 | +0.15(+0.55%) |
Aug 16, 2012 | 26.74 | 27.39 | 26.73 | 27.08 | 24,097,266 | +0.45(+1.70%) |
Aug 15, 2012 | 26.32 | 26.93 | 26.28 | 26.63 | 11,731,005 | +0.16(+0.62%) |
Aug 14, 2012 | 26.25 | 27.08 | 26.13 | 26.46 | 30,358,720 | +0.56(+2.14%) |
Aug 13, 2012 | 25.44 | 26.00 | 25.24 | 25.91 | 13,437,005 | +0.40(+1.56%) |
Aug 10, 2012 | 25.34 | 25.56 | 25.14 | 25.51 | 9,329,087 | +0.07(+0.28%) |
Aug 09, 2012 | 25.35 | 25.58 | 25.16 | 25.44 | 11,765,088 | +0.10(+0.40%) |
Aug 08, 2012 | 25.18 | 25.55 | 24.85 | 25.34 | 14,820,341 | +0.02(+0.09%) |
Aug 07, 2012 | 25.31 | 25.49 | 25.13 | 25.31 | 23,929,658 | +0.20(+0.81%) |
Aug 06, 2012 | 24.56 | 25.37 | 24.53 | 25.11 | 82,846,408 | +0.59(+2.39%) |
Aug 03, 2012 | 24.48 | 24.59 | 24.01 | 24.52 | 31,234,586 | +0.39(+1.62%) |
Aug 02, 2012 | 24.04 | 24.60 | 23.69 | 24.13 | 15,310,901 | +0.00(+0.00%) |
Aug 01, 2012 | 24.54 | 24.63 | 24.04 | 24.13 | 9,129,872 | -0.34(-1.38%) |
Jul 31, 2012 | 24.56 | 24.65 | 24.07 | 24.47 | 13,401,634 | -0.35(-1.42%) |
Jul 30, 2012 | 24.63 | 24.97 | 24.41 | 24.82 | 8,296,019 | +0.12(+0.48%) |
Jul 27, 2012 | 24.17 | 24.95 | 24.06 | 24.70 | 10,549,980 | +0.69(+2.87%) |
Jul 26, 2012 | 24.08 | 24.18 | 23.54 | 24.02 | 10,402,936 | +0.42(+1.79%) |
Jul 25, 2012 | 24.09 | 24.19 | 23.48 | 23.59 | 11,310,357 | -0.29(-1.21%) |
Jul 24, 2012 | 24.08 | 24.16 | 23.57 | 23.88 | 8,807,083 | -0.13(-0.52%) |
Jul 23, 2012 | 23.61 | 24.09 | 23.40 | 24.01 | 11,623,905 | -0.27(-1.13%) |
Jul 20, 2012 | 24.55 | 24.59 | 24.26 | 24.28 | 7,322,320 | -0.57(-2.30%) |
Jul 19, 2012 | 25.04 | 25.04 | 24.56 | 24.85 | 8,351,335 | -0.06(-0.25%) |
Jul 18, 2012 | 25.15 | 25.34 | 24.70 | 24.92 | 10,845,137 | -0.35(-1.39%) |
Jul 17, 2012 | 24.54 | 25.53 | 24.32 | 25.27 | 14,684,957 | +0.79(+3.23%) |
Jul 16, 2012 | 24.59 | 24.63 | 24.18 | 24.48 | 7,727,388 | -0.13(-0.51%) |
Jul 13, 2012 | 23.98 | 24.94 | 23.97 | 24.60 | 12,229,643 | +0.76(+3.18%) |
Jul 12, 2012 | 23.89 | 23.98 | 23.45 | 23.84 | 9,806,243 | -0.28(-1.17%) |
Jul 11, 2012 | 24.26 | 24.38 | 23.89 | 24.13 | 9,188,567 | -0.11(-0.45%) |
Jul 10, 2012 | 24.48 | 24.65 | 24.04 | 24.23 | 9,920,297 | +0.02(+0.06%) |
Jul 09, 2012 | 24.59 | 24.68 | 24.03 | 24.22 | 7,289,471 | -0.49(-1.96%) |
Jul 06, 2012 | 24.65 | 24.80 | 24.49 | 24.70 | 5,974,348 | -0.31(-1.25%) |
Jul 05, 2012 | 25.19 | 25.28 | 24.88 | 25.02 | 7,681,206 | -0.33(-1.30%) |
Jul 03, 2012 | 24.81 | 25.37 | 24.77 | 25.35 | 7,829,926 | +0.43(+1.73%) |