Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 27.17 | 27.36 | 27.13 | 27.36 | 7,603,123 | +0.16(+0.58%) |
Oct 26, 2012 | 27.27 | 27.20 | 27.20 | 27.20 | 4,415,160 | -0.04(-0.15%) |
Oct 25, 2012 | 27.15 | 27.24 | 27.06 | 27.24 | 4,497,407 | +0.23(+0.83%) |
Oct 24, 2012 | 26.99 | 27.15 | 26.96 | 27.01 | 4,654,225 | +0.07(+0.25%) |
Oct 23, 2012 | 26.99 | 27.07 | 26.84 | 26.95 | 4,014,646 | -0.35(-1.28%) |
Oct 19, 2012 | 27.64 | 27.66 | 27.27 | 27.29 | 5,457,049 | -0.35(-1.26%) |
Oct 18, 2012 | 27.36 | 27.72 | 27.25 | 27.64 | 6,463,125 | +0.29(+1.07%) |
Oct 17, 2012 | 27.22 | 27.44 | 27.13 | 27.35 | 3,845,954 | +0.25(+0.93%) |
Oct 16, 2012 | 26.98 | 27.21 | 26.91 | 27.10 | 4,573,378 | +0.27(+1.02%) |
Oct 15, 2012 | 26.77 | 26.91 | 26.69 | 26.82 | 5,247,125 | +0.08(+0.28%) |
Oct 12, 2012 | 27.03 | 27.05 | 26.67 | 26.75 | 5,332,734 | -0.21(-0.78%) |
Oct 11, 2012 | 27.14 | 27.18 | 26.96 | 26.96 | 5,782,959 | -0.05(-0.20%) |
Oct 10, 2012 | 27.03 | 27.20 | 27.00 | 27.01 | 4,166,449 | +0.05(+0.18%) |
Oct 09, 2012 | 27.15 | 27.25 | 26.97 | 26.97 | 4,528,450 | -0.20(-0.75%) |
Oct 08, 2012 | 27.20 | 27.35 | 27.06 | 27.17 | 3,747,765 | -0.16(-0.60%) |
Oct 05, 2012 | 27.44 | 27.51 | 27.29 | 27.34 | 4,700,819 | +0.04(+0.15%) |
Oct 04, 2012 | 27.24 | 27.33 | 27.16 | 27.29 | 4,128,127 | +0.10(+0.37%) |
Oct 03, 2012 | 27.19 | 27.25 | 27.01 | 27.19 | 4,361,272 | +0.03(+0.12%) |
Oct 02, 2012 | 27.13 | 27.25 | 27.04 | 27.16 | 4,852,695 | +0.10(+0.38%) |
Oct 01, 2012 | 26.94 | 27.19 | 26.89 | 27.06 | 5,246,137 | +0.08(+0.30%) |
Sep 28, 2012 | 26.96 | 27.01 | 26.77 | 26.98 | 4,539,878 | -0.03(-0.10%) |
Sep 27, 2012 | 27.05 | 27.13 | 26.87 | 27.00 | 4,531,647 | -0.04(-0.15%) |
Sep 26, 2012 | 27.12 | 27.23 | 27.02 | 27.04 | 5,174,244 | -0.11(-0.40%) |
Sep 25, 2012 | 27.26 | 27.31 | 27.08 | 27.15 | 6,348,001 | -0.08(-0.30%) |
Sep 24, 2012 | 27.23 | 27.31 | 27.11 | 27.23 | 4,163,783 | -0.05(-0.17%) |
Sep 21, 2012 | 27.38 | 27.43 | 27.19 | 27.28 | 9,631,663 | -0.09(-0.35%) |
Sep 20, 2012 | 27.13 | 27.59 | 27.13 | 27.38 | 10,084,995 | +0.28(+1.05%) |
Sep 19, 2012 | 26.81 | 27.24 | 26.71 | 27.09 | 15,457,100 | +0.48(+1.81%) |
Sep 18, 2012 | 26.37 | 26.67 | 26.37 | 26.61 | 10,949,951 | +0.24(+0.90%) |
Sep 17, 2012 | 26.27 | 26.50 | 26.26 | 26.37 | 7,080,311 | +0.05(+0.18%) |
Sep 14, 2012 | 26.57 | 26.57 | 26.25 | 26.33 | 9,434,031 | -0.39(-1.44%) |
Sep 13, 2012 | 26.60 | 26.74 | 26.35 | 26.71 | 6,532,930 | +0.11(+0.41%) |
Sep 12, 2012 | 26.64 | 26.74 | 26.46 | 26.60 | 5,326,101 | +0.01(+0.03%) |
Sep 11, 2012 | 26.64 | 26.66 | 26.46 | 26.60 | 6,561,560 | +0.00(+0.00%) |
Sep 10, 2012 | 26.62 | 26.69 | 26.52 | 26.60 | 4,551,115 | +0.03(+0.13%) |
Sep 07, 2012 | 26.62 | 26.73 | 26.50 | 26.56 | 6,702,294 | -0.05(-0.20%) |
Sep 06, 2012 | 26.55 | 26.64 | 26.48 | 26.62 | 6,100,002 | +0.22(+0.85%) |
Sep 05, 2012 | 26.60 | 26.60 | 26.31 | 26.39 | 5,294,332 | -0.23(-0.86%) |
Sep 04, 2012 | 26.50 | 26.66 | 26.42 | 26.62 | 6,178,811 | +0.00(+0.00%) |
Aug 31, 2012 | 26.72 | 26.72 | 26.50 | 26.62 | 5,332,352 | -0.01(-0.03%) |
Aug 30, 2012 | 26.76 | 26.80 | 26.56 | 26.63 | 4,383,197 | -0.16(-0.58%) |
Aug 29, 2012 | 26.77 | 26.92 | 26.69 | 26.79 | 6,866,477 | +0.11(+0.41%) |
Aug 27, 2012 | 26.41 | 26.77 | 26.41 | 26.68 | 7,596,345 | +0.25(+0.95%) |
Aug 24, 2012 | 25.92 | 26.46 | 25.92 | 26.43 | 8,096,671 | +0.48(+1.85%) |
Aug 23, 2012 | 26.08 | 26.09 | 25.93 | 25.95 | 3,695,020 | -0.09(-0.34%) |
Aug 22, 2012 | 26.10 | 26.15 | 25.97 | 26.04 | 4,208,488 | -0.12(-0.44%) |
Aug 21, 2012 | 26.27 | 26.28 | 26.11 | 26.15 | 4,770,255 | -0.12(-0.46%) |
Aug 20, 2012 | 26.02 | 26.29 | 26.02 | 26.27 | 5,379,323 | +0.21(+0.81%) |
Aug 17, 2012 | 26.10 | 26.13 | 25.96 | 26.06 | 5,225,223 | +0.01(+0.03%) |
Aug 16, 2012 | 25.95 | 26.06 | 25.92 | 26.06 | 7,495,480 | +0.09(+0.36%) |
Aug 15, 2012 | 25.95 | 26.04 | 25.87 | 25.96 | 5,190,068 | -0.05(-0.18%) |
Aug 14, 2012 | 26.08 | 26.12 | 25.95 | 26.01 | 4,202,514 | -0.05(-0.21%) |
Aug 13, 2012 | 26.07 | 26.14 | 26.02 | 26.06 | 3,576,722 | -0.09(-0.34%) |
Aug 10, 2012 | 26.06 | 26.18 | 25.93 | 26.15 | 2,960,010 | +0.07(+0.26%) |
Aug 09, 2012 | 26.02 | 26.14 | 25.97 | 26.08 | 4,152,182 | +0.09(+0.34%) |
Aug 08, 2012 | 26.01 | 26.14 | 25.93 | 25.99 | 6,552,431 | +0.04(+0.16%) |
Aug 07, 2012 | 26.04 | 26.06 | 25.88 | 25.95 | 5,245,471 | -0.10(-0.39%) |
Aug 06, 2012 | 26.11 | 26.27 | 26.03 | 26.06 | 6,017,288 | -0.02(-0.08%) |
Aug 03, 2012 | 25.93 | 26.25 | 25.83 | 26.08 | 6,801,829 | +0.34(+1.31%) |
Aug 02, 2012 | 25.70 | 25.89 | 25.66 | 25.74 | 7,685,080 | -0.28(-1.07%) |