Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 25.12 | 25.50 | 24.98 | 24.99 | 4,775,626 | +0.15(+0.61%) |
Oct 26, 2012 | 24.91 | 24.84 | 24.84 | 24.84 | 2,145,499 | -0.11(-0.46%) |
Oct 25, 2012 | 24.72 | 25.00 | 24.66 | 24.96 | 2,731,868 | +0.40(+1.65%) |
Oct 24, 2012 | 24.73 | 24.77 | 24.51 | 24.55 | 2,514,630 | -0.11(-0.43%) |
Oct 23, 2012 | 24.70 | 24.74 | 24.52 | 24.66 | 2,363,010 | -0.18(-0.71%) |
Oct 19, 2012 | 25.09 | 25.18 | 24.77 | 24.83 | 3,866,363 | -0.34(-1.36%) |
Oct 18, 2012 | 24.99 | 25.22 | 24.96 | 25.18 | 2,823,293 | +0.18(+0.70%) |
Oct 17, 2012 | 24.80 | 25.07 | 24.73 | 25.00 | 3,280,424 | +0.21(+0.86%) |
Oct 16, 2012 | 24.74 | 24.86 | 24.69 | 24.79 | 3,714,819 | +0.11(+0.46%) |
Oct 15, 2012 | 24.48 | 24.67 | 24.42 | 24.67 | 2,645,574 | +0.18(+0.72%) |
Oct 12, 2012 | 24.57 | 24.62 | 24.44 | 24.50 | 3,778,121 | -0.02(-0.06%) |
Oct 11, 2012 | 24.51 | 24.55 | 24.40 | 24.51 | 2,670,118 | +0.08(+0.34%) |
Oct 10, 2012 | 24.30 | 24.54 | 24.28 | 24.43 | 4,021,267 | +0.08(+0.35%) |
Oct 09, 2012 | 24.49 | 24.60 | 24.35 | 24.35 | 3,462,644 | -0.15(-0.62%) |
Oct 08, 2012 | 24.39 | 24.60 | 24.36 | 24.50 | 3,104,979 | +0.03(+0.12%) |
Oct 05, 2012 | 24.60 | 24.65 | 24.41 | 24.47 | 3,595,705 | +0.03(+0.13%) |
Oct 04, 2012 | 24.22 | 24.51 | 24.06 | 24.44 | 5,166,249 | +0.25(+1.04%) |
Oct 03, 2012 | 24.17 | 24.28 | 24.07 | 24.18 | 3,538,759 | +0.01(+0.03%) |
Oct 02, 2012 | 24.16 | 24.21 | 24.08 | 24.18 | 4,060,559 | +0.03(+0.13%) |
Oct 01, 2012 | 24.48 | 24.52 | 24.09 | 24.15 | 6,109,915 | -0.34(-1.40%) |
Sep 28, 2012 | 24.35 | 24.54 | 24.33 | 24.49 | 4,870,350 | +0.05(+0.19%) |
Sep 27, 2012 | 24.35 | 24.57 | 24.35 | 24.44 | 5,233,959 | +0.12(+0.50%) |
Sep 26, 2012 | 24.54 | 24.73 | 24.32 | 24.32 | 4,765,898 | -0.17(-0.69%) |
Sep 25, 2012 | 24.79 | 24.86 | 24.49 | 24.49 | 6,408,826 | -0.21(-0.83%) |
Sep 24, 2012 | 24.77 | 24.85 | 24.65 | 24.70 | 3,859,959 | -0.10(-0.40%) |
Sep 21, 2012 | 24.91 | 24.91 | 24.72 | 24.80 | 8,968,865 | -0.05(-0.22%) |
Sep 20, 2012 | 24.90 | 24.93 | 24.74 | 24.85 | 6,052,317 | -0.11(-0.43%) |
Sep 19, 2012 | 25.48 | 25.61 | 24.93 | 24.96 | 9,983,253 | -0.95(-3.68%) |
Sep 18, 2012 | 25.91 | 26.02 | 25.85 | 25.91 | 4,157,945 | +0.00(+0.00%) |
Sep 17, 2012 | 25.96 | 26.14 | 25.86 | 25.91 | 6,274,146 | -0.02(-0.06%) |
Sep 14, 2012 | 26.06 | 26.11 | 25.86 | 25.93 | 4,668,625 | -0.08(-0.32%) |
Sep 13, 2012 | 25.96 | 26.10 | 25.74 | 26.01 | 4,438,126 | +0.06(+0.24%) |
Sep 12, 2012 | 26.14 | 26.21 | 25.93 | 25.95 | 3,073,823 | -0.12(-0.47%) |
Sep 11, 2012 | 26.20 | 26.23 | 26.02 | 26.07 | 2,902,134 | -0.09(-0.35%) |
Sep 10, 2012 | 26.22 | 26.30 | 26.02 | 26.16 | 2,386,910 | -0.18(-0.67%) |
Sep 07, 2012 | 26.33 | 26.38 | 26.21 | 26.34 | 2,930,871 | +0.05(+0.17%) |
Sep 06, 2012 | 26.15 | 26.30 | 26.04 | 26.29 | 3,692,324 | +0.34(+1.29%) |
Sep 05, 2012 | 26.23 | 26.23 | 25.86 | 25.96 | 3,990,852 | -0.31(-1.18%) |
Sep 04, 2012 | 26.24 | 26.36 | 26.03 | 26.27 | 14,712,679 | +0.14(+0.52%) |
Aug 31, 2012 | 26.15 | 26.30 | 26.04 | 26.13 | 12,410,889 | +0.04(+0.14%) |
Aug 30, 2012 | 26.03 | 26.18 | 25.96 | 26.09 | 3,123,581 | -0.09(-0.35%) |
Aug 29, 2012 | 25.83 | 26.27 | 25.83 | 26.18 | 4,860,720 | +0.42(+1.64%) |
Aug 27, 2012 | 25.91 | 25.99 | 25.71 | 25.76 | 3,170,750 | -0.14(-0.55%) |
Aug 24, 2012 | 25.86 | 26.10 | 25.81 | 25.90 | 3,054,183 | -0.05(-0.17%) |
Aug 23, 2012 | 25.97 | 26.05 | 25.88 | 25.95 | 3,890,108 | -0.05(-0.17%) |
Aug 22, 2012 | 25.99 | 26.14 | 25.93 | 25.99 | 3,317,875 | -0.06(-0.23%) |
Aug 21, 2012 | 26.07 | 26.30 | 26.02 | 26.05 | 5,406,889 | -0.09(-0.35%) |
Aug 20, 2012 | 26.39 | 26.44 | 25.60 | 26.14 | 10,461,924 | -0.80(-2.97%) |
Aug 17, 2012 | 26.94 | 26.95 | 26.77 | 26.95 | 2,658,954 | -0.02(-0.06%) |
Aug 16, 2012 | 26.66 | 26.98 | 26.56 | 26.96 | 2,643,289 | +0.26(+0.99%) |
Aug 15, 2012 | 26.54 | 26.76 | 26.50 | 26.70 | 2,673,836 | +0.09(+0.34%) |
Aug 14, 2012 | 26.55 | 26.61 | 26.45 | 26.61 | 2,512,609 | +0.15(+0.57%) |
Aug 13, 2012 | 26.45 | 26.48 | 26.36 | 26.45 | 1,937,169 | -0.03(-0.11%) |
Aug 10, 2012 | 26.32 | 26.51 | 26.19 | 26.48 | 1,808,656 | +0.11(+0.43%) |
Aug 09, 2012 | 26.36 | 26.45 | 26.26 | 26.37 | 1,870,422 | +0.01(+0.03%) |
Aug 08, 2012 | 26.27 | 26.39 | 26.11 | 26.36 | 2,261,400 | -0.05(-0.20%) |
Aug 07, 2012 | 26.45 | 26.51 | 26.30 | 26.42 | 2,527,800 | +0.05(+0.17%) |
Aug 06, 2012 | 26.40 | 26.49 | 26.33 | 26.37 | 2,833,790 | +0.10(+0.37%) |
Aug 03, 2012 | 26.15 | 26.42 | 26.13 | 26.27 | 3,541,727 | +0.39(+1.49%) |
Aug 02, 2012 | 25.71 | 26.04 | 25.67 | 25.89 | 5,180,958 | +0.03(+0.12%) |