Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 26.04 | 26.05 | 25.72 | 25.88 | 5,704,682 | +0.00(+0.00%) |
Aug 30, 2012 | 25.92 | 26.05 | 25.79 | 25.88 | 7,138,809 | -0.08(-0.29%) |
Aug 29, 2012 | 25.83 | 25.99 | 25.83 | 25.95 | 4,269,619 | +0.28(+1.10%) |
Aug 27, 2012 | 25.75 | 25.82 | 25.62 | 25.67 | 7,431,494 | +0.02(+0.07%) |
Aug 24, 2012 | 25.47 | 25.72 | 25.46 | 25.65 | 5,344,113 | +0.09(+0.35%) |
Aug 23, 2012 | 25.77 | 25.77 | 25.45 | 25.56 | 9,792,312 | -0.33(-1.29%) |
Aug 22, 2012 | 25.77 | 25.96 | 25.77 | 25.90 | 8,769,843 | +0.05(+0.20%) |
Aug 21, 2012 | 25.91 | 26.10 | 25.80 | 25.85 | 7,483,981 | +0.03(+0.10%) |
Aug 20, 2012 | 25.91 | 26.00 | 25.69 | 25.82 | 9,764,003 | -0.16(-0.60%) |
Aug 17, 2012 | 25.95 | 26.07 | 25.84 | 25.98 | 13,448,692 | +0.17(+0.67%) |
Aug 16, 2012 | 25.53 | 25.82 | 25.41 | 25.80 | 11,455,319 | +0.30(+1.18%) |
Aug 15, 2012 | 25.40 | 25.54 | 25.30 | 25.50 | 5,816,202 | +0.11(+0.43%) |
Aug 14, 2012 | 25.49 | 25.61 | 25.33 | 25.39 | 10,658,751 | +0.05(+0.20%) |
Aug 13, 2012 | 25.35 | 25.44 | 25.08 | 25.34 | 5,083,098 | -0.06(-0.23%) |
Aug 10, 2012 | 25.55 | 25.58 | 25.19 | 25.40 | 7,701,945 | -0.12(-0.48%) |
Aug 09, 2012 | 25.59 | 25.64 | 25.48 | 25.52 | 3,807,727 | -0.07(-0.28%) |
Aug 08, 2012 | 25.49 | 25.70 | 25.42 | 25.60 | 5,417,183 | +0.01(+0.03%) |
Aug 07, 2012 | 25.38 | 25.72 | 25.38 | 25.59 | 13,856,396 | +0.34(+1.34%) |
Aug 06, 2012 | 25.27 | 25.40 | 25.17 | 25.25 | 6,178,089 | +0.15(+0.59%) |
Aug 03, 2012 | 24.95 | 25.16 | 24.92 | 25.10 | 7,370,360 | +0.57(+2.34%) |
Aug 02, 2012 | 24.40 | 24.83 | 24.29 | 24.53 | 13,411,068 | -0.17(-0.70%) |
Aug 01, 2012 | 25.12 | 25.17 | 24.69 | 24.70 | 8,629,464 | -0.28(-1.13%) |
Jul 31, 2012 | 25.02 | 25.22 | 24.88 | 24.98 | 6,850,453 | -0.16(-0.64%) |
Jul 30, 2012 | 25.17 | 25.31 | 25.01 | 25.14 | 6,392,634 | -0.05(-0.18%) |
Jul 27, 2012 | 24.78 | 25.32 | 24.78 | 25.19 | 14,705,081 | +0.61(+2.48%) |
Jul 26, 2012 | 24.71 | 24.82 | 24.34 | 24.58 | 7,608,920 | +0.30(+1.22%) |
Jul 25, 2012 | 24.45 | 24.49 | 24.18 | 24.29 | 8,238,603 | -0.15(-0.61%) |
Jul 24, 2012 | 24.71 | 24.75 | 24.29 | 24.43 | 11,684,623 | -0.22(-0.91%) |
Jul 23, 2012 | 24.54 | 24.81 | 24.37 | 24.66 | 14,071,057 | -0.30(-1.20%) |
Jul 20, 2012 | 25.18 | 25.18 | 24.86 | 24.96 | 9,309,794 | -0.33(-1.32%) |
Jul 19, 2012 | 25.33 | 25.44 | 25.15 | 25.29 | 5,112,439 | +0.12(+0.47%) |
Jul 18, 2012 | 24.89 | 25.35 | 24.84 | 25.17 | 7,805,017 | +0.24(+0.97%) |
Jul 17, 2012 | 24.99 | 25.16 | 24.72 | 24.93 | 10,786,619 | +0.05(+0.20%) |
Jul 16, 2012 | 24.92 | 25.02 | 24.71 | 24.88 | 8,914,381 | -0.15(-0.59%) |
Jul 13, 2012 | 24.74 | 25.12 | 24.74 | 25.03 | 8,664,087 | +0.38(+1.54%) |
Jul 12, 2012 | 24.70 | 24.82 | 24.34 | 24.65 | 16,059,030 | -0.30(-1.20%) |
Jul 11, 2012 | 25.20 | 25.22 | 24.79 | 24.95 | 12,337,319 | -0.25(-0.99%) |
Jul 10, 2012 | 25.41 | 25.52 | 25.09 | 25.20 | 10,983,100 | -0.04(-0.17%) |
Jul 09, 2012 | 25.39 | 25.42 | 25.13 | 25.24 | 7,232,837 | -0.12(-0.48%) |
Jul 06, 2012 | 25.34 | 25.49 | 25.22 | 25.36 | 6,476,495 | -0.22(-0.84%) |
Jul 05, 2012 | 25.29 | 25.72 | 25.25 | 25.58 | 13,637,441 | +0.27(+1.05%) |
Jul 03, 2012 | 25.17 | 25.41 | 25.01 | 25.31 | 10,264,377 | +0.17(+0.67%) |
Jul 02, 2012 | 24.98 | 25.19 | 24.88 | 25.14 | 12,065,554 | +0.17(+0.68%) |
Jun 29, 2012 | 24.52 | 25.06 | 24.05 | 24.98 | 26,408,082 | +0.83(+3.45%) |
Jun 28, 2012 | 23.95 | 24.21 | 23.76 | 24.14 | 17,410,086 | -0.01(-0.05%) |
Jun 27, 2012 | 24.18 | 24.30 | 24.00 | 24.16 | 12,486,710 | -0.12(-0.49%) |
Jun 26, 2012 | 24.08 | 24.35 | 23.82 | 24.27 | 16,797,662 | +0.24(+1.00%) |
Jun 25, 2012 | 24.11 | 24.27 | 23.95 | 24.03 | 11,302,926 | -0.41(-1.68%) |
Jun 22, 2012 | 24.46 | 24.54 | 24.28 | 24.44 | 12,964,574 | +0.11(+0.47%) |
Jun 21, 2012 | 24.89 | 24.95 | 24.25 | 24.33 | 23,143,236 | -0.57(-2.31%) |
Jun 20, 2012 | 24.91 | 25.04 | 24.65 | 24.90 | 8,967,843 | +0.03(+0.12%) |
Jun 19, 2012 | 24.67 | 24.98 | 24.63 | 24.87 | 17,186,812 | +0.32(+1.31%) |
Jun 18, 2012 | 24.35 | 24.58 | 24.19 | 24.55 | 14,315,119 | +0.05(+0.21%) |
Jun 15, 2012 | 24.26 | 24.55 | 24.17 | 24.50 | 14,523,184 | +0.28(+1.17%) |
Jun 14, 2012 | 23.86 | 24.31 | 23.80 | 24.22 | 20,214,180 | +0.40(+1.68%) |
Jun 13, 2012 | 24.30 | 24.36 | 23.73 | 23.82 | 29,371,616 | -0.65(-2.65%) |
Jun 12, 2012 | 24.19 | 24.48 | 24.04 | 24.47 | 29,223,934 | +0.40(+1.66%) |
Jun 11, 2012 | 24.80 | 24.85 | 24.03 | 24.07 | 17,768,594 | -0.50(-2.04%) |
Jun 08, 2012 | 24.26 | 24.59 | 24.18 | 24.57 | 12,477,987 | +0.30(+1.25%) |
Jun 07, 2012 | 24.90 | 24.97 | 24.22 | 24.26 | 20,714,350 | -0.39(-1.57%) |
Jun 06, 2012 | 24.20 | 24.68 | 24.20 | 24.65 | 16,085,589 | +0.57(+2.36%) |
Jun 05, 2012 | 23.80 | 24.14 | 23.77 | 24.08 | 17,430,336 | +0.19(+0.81%) |
Jun 04, 2012 | 23.83 | 24.00 | 23.54 | 23.89 | 21,139,356 | +0.06(+0.25%) |