Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 24.85 | 25.00 | 24.50 | 24.63 | 3,185,869 | -0.34(-1.37%) |
Oct 26, 2012 | 24.93 | 24.97 | 24.97 | 24.97 | 1,662,149 | +0.05(+0.20%) |
Oct 25, 2012 | 24.70 | 24.94 | 24.63 | 24.92 | 2,262,305 | +0.50(+2.04%) |
Oct 24, 2012 | 24.88 | 25.00 | 24.41 | 24.42 | 2,078,584 | -0.30(-1.22%) |
Oct 23, 2012 | 24.74 | 24.85 | 24.25 | 24.73 | 2,914,393 | -0.20(-0.78%) |
Oct 19, 2012 | 25.70 | 25.80 | 24.73 | 24.92 | 4,249,573 | -0.23(-0.93%) |
Oct 18, 2012 | 24.23 | 25.58 | 23.84 | 25.16 | 6,212,532 | +0.78(+3.21%) |
Oct 17, 2012 | 23.76 | 24.85 | 22.98 | 24.38 | 11,207,890 | -1.48(-5.71%) |
Oct 16, 2012 | 26.05 | 26.05 | 25.73 | 25.85 | 2,505,757 | +0.14(+0.53%) |
Oct 15, 2012 | 25.10 | 25.80 | 24.96 | 25.71 | 3,110,513 | +0.81(+3.26%) |
Oct 12, 2012 | 24.86 | 25.09 | 24.54 | 24.90 | 2,093,004 | +0.07(+0.28%) |
Oct 11, 2012 | 24.90 | 25.42 | 24.76 | 24.84 | 2,781,451 | +0.20(+0.79%) |
Oct 10, 2012 | 24.58 | 24.72 | 24.38 | 24.64 | 2,620,367 | -0.04(-0.16%) |
Oct 09, 2012 | 25.06 | 25.20 | 24.61 | 24.68 | 3,238,710 | -0.36(-1.44%) |
Oct 08, 2012 | 25.04 | 25.28 | 24.86 | 25.04 | 1,600,399 | -0.15(-0.58%) |
Oct 05, 2012 | 25.14 | 25.62 | 25.03 | 25.19 | 1,822,474 | +0.30(+1.22%) |
Oct 04, 2012 | 25.07 | 25.18 | 24.71 | 24.88 | 5,177,254 | +0.01(+0.04%) |
Oct 03, 2012 | 25.28 | 25.28 | 24.81 | 24.87 | 2,823,668 | -0.31(-1.24%) |
Oct 02, 2012 | 25.95 | 25.97 | 25.08 | 25.19 | 2,043,174 | -0.66(-2.57%) |
Oct 01, 2012 | 25.68 | 26.13 | 25.61 | 25.85 | 2,117,360 | +0.28(+1.11%) |
Sep 28, 2012 | 25.67 | 25.74 | 25.22 | 25.57 | 2,187,748 | -0.21(-0.80%) |
Sep 27, 2012 | 25.50 | 25.98 | 25.15 | 25.77 | 4,278,942 | +0.42(+1.66%) |
Sep 26, 2012 | 25.32 | 25.55 | 24.90 | 25.35 | 4,085,478 | -0.04(-0.15%) |
Sep 25, 2012 | 26.29 | 26.39 | 25.35 | 25.39 | 4,776,023 | -0.79(-3.02%) |
Sep 24, 2012 | 26.34 | 26.36 | 25.99 | 26.18 | 3,030,627 | -0.31(-1.18%) |
Sep 21, 2012 | 27.08 | 27.20 | 26.48 | 26.50 | 3,181,748 | -0.41(-1.52%) |
Sep 20, 2012 | 26.99 | 27.14 | 26.50 | 26.91 | 2,711,592 | -0.39(-1.43%) |
Sep 19, 2012 | 27.19 | 27.38 | 26.85 | 27.30 | 2,531,806 | +0.08(+0.29%) |
Sep 18, 2012 | 27.53 | 27.59 | 26.96 | 27.22 | 2,099,491 | -0.35(-1.28%) |
Sep 17, 2012 | 27.54 | 27.70 | 27.44 | 27.57 | 2,605,187 | -0.14(-0.49%) |
Sep 14, 2012 | 27.54 | 28.14 | 27.47 | 27.71 | 3,468,021 | +0.17(+0.60%) |
Sep 13, 2012 | 26.96 | 27.75 | 26.63 | 27.54 | 3,843,622 | +0.51(+1.88%) |
Sep 12, 2012 | 26.53 | 27.27 | 26.47 | 27.03 | 3,001,005 | +0.59(+2.22%) |
Sep 11, 2012 | 26.45 | 26.51 | 26.20 | 26.45 | 2,380,544 | -0.02(-0.07%) |
Sep 10, 2012 | 26.70 | 26.81 | 26.47 | 26.47 | 2,034,933 | -0.47(-1.74%) |
Sep 07, 2012 | 26.49 | 27.16 | 26.45 | 26.94 | 2,683,727 | +0.52(+1.96%) |
Sep 06, 2012 | 25.98 | 26.56 | 25.87 | 26.42 | 2,658,500 | +0.72(+2.81%) |
Sep 05, 2012 | 25.73 | 25.91 | 25.49 | 25.70 | 1,788,718 | -0.09(-0.34%) |
Sep 04, 2012 | 25.99 | 26.08 | 25.37 | 25.78 | 2,819,016 | -0.30(-1.16%) |
Aug 31, 2012 | 25.71 | 26.28 | 25.58 | 26.09 | 2,807,102 | +0.64(+2.53%) |
Aug 30, 2012 | 25.58 | 25.60 | 25.22 | 25.44 | 1,327,545 | -0.38(-1.47%) |
Aug 29, 2012 | 25.85 | 26.02 | 25.49 | 25.82 | 1,441,600 | +0.01(+0.04%) |
Aug 27, 2012 | 26.02 | 26.19 | 25.73 | 25.81 | 2,622,282 | -0.09(-0.34%) |
Aug 24, 2012 | 25.89 | 26.03 | 25.43 | 25.90 | 2,423,738 | -0.05(-0.19%) |
Aug 23, 2012 | 26.20 | 26.39 | 25.81 | 25.95 | 2,589,656 | -0.34(-1.30%) |
Aug 22, 2012 | 26.44 | 26.52 | 26.18 | 26.29 | 2,117,589 | -0.17(-0.63%) |
Aug 21, 2012 | 26.74 | 26.99 | 26.36 | 26.46 | 2,060,178 | -0.17(-0.62%) |
Aug 20, 2012 | 26.46 | 26.80 | 26.38 | 26.62 | 1,955,025 | +0.08(+0.29%) |
Aug 17, 2012 | 26.35 | 26.57 | 26.17 | 26.54 | 2,181,672 | +0.19(+0.70%) |
Aug 16, 2012 | 26.21 | 26.55 | 25.97 | 26.36 | 2,416,673 | +0.20(+0.75%) |
Aug 15, 2012 | 26.05 | 26.34 | 25.88 | 26.16 | 2,378,517 | +0.01(+0.04%) |
Aug 14, 2012 | 26.36 | 26.54 | 26.08 | 26.15 | 2,849,896 | -0.15(-0.56%) |
Aug 13, 2012 | 26.06 | 26.31 | 25.96 | 26.30 | 3,128,482 | +0.11(+0.41%) |
Aug 10, 2012 | 25.94 | 26.21 | 25.81 | 26.19 | 1,841,924 | +0.02(+0.07%) |
Aug 09, 2012 | 25.80 | 26.35 | 25.76 | 26.17 | 2,055,435 | +0.27(+1.06%) |
Aug 08, 2012 | 25.96 | 26.18 | 25.46 | 25.90 | 4,253,859 | -0.29(-1.12%) |
Aug 07, 2012 | 25.72 | 26.98 | 25.62 | 26.19 | 6,009,827 | +0.70(+2.76%) |
Aug 06, 2012 | 25.82 | 25.89 | 25.46 | 25.49 | 1,935,392 | -0.34(-1.32%) |
Aug 03, 2012 | 25.17 | 26.02 | 25.14 | 25.83 | 3,038,269 | +1.23(+5.00%) |
Aug 02, 2012 | 24.62 | 25.09 | 24.19 | 24.60 | 3,426,195 | -0.20(-0.79%) |