Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 27.54 | 27.74 | 27.36 | 27.44 | 2,313,824 | +0.10(+0.37%) |
Aug 30, 2012 | 27.36 | 27.46 | 27.20 | 27.34 | 1,276,786 | -0.24(-0.87%) |
Aug 29, 2012 | 27.25 | 27.63 | 27.14 | 27.58 | 1,632,149 | +0.38(+1.40%) |
Aug 27, 2012 | 27.30 | 27.32 | 27.07 | 27.20 | 1,575,992 | -0.07(-0.26%) |
Aug 24, 2012 | 27.01 | 27.31 | 26.98 | 27.27 | 1,708,361 | +0.22(+0.81%) |
Aug 23, 2012 | 27.09 | 27.13 | 26.97 | 27.05 | 2,684,634 | -0.18(-0.66%) |
Aug 22, 2012 | 26.72 | 27.24 | 26.58 | 27.23 | 3,147,113 | +0.45(+1.68%) |
Aug 21, 2012 | 26.45 | 26.98 | 26.45 | 26.78 | 1,822,501 | +0.37(+1.40%) |
Aug 20, 2012 | 26.43 | 26.55 | 26.29 | 26.41 | 1,108,520 | -0.14(-0.53%) |
Aug 17, 2012 | 26.75 | 26.79 | 26.32 | 26.55 | 1,179,252 | -0.16(-0.60%) |
Aug 16, 2012 | 26.30 | 26.75 | 26.20 | 26.71 | 1,302,195 | +0.40(+1.52%) |
Aug 15, 2012 | 26.36 | 26.40 | 25.99 | 26.31 | 1,674,632 | -0.06(-0.23%) |
Aug 14, 2012 | 26.45 | 26.62 | 26.31 | 26.37 | 1,778,928 | -0.03(-0.11%) |
Aug 13, 2012 | 26.40 | 26.53 | 26.09 | 26.40 | 1,330,079 | +0.17(+0.65%) |
Aug 10, 2012 | 26.06 | 26.27 | 25.97 | 26.23 | 1,070,593 | +0.11(+0.42%) |
Aug 09, 2012 | 26.02 | 26.35 | 26.02 | 26.12 | 1,279,596 | -0.01(-0.04%) |
Aug 08, 2012 | 26.16 | 26.26 | 25.97 | 26.13 | 2,171,074 | -0.18(-0.68%) |
Aug 07, 2012 | 26.13 | 26.65 | 26.13 | 26.31 | 1,498,468 | +0.28(+1.08%) |
Aug 06, 2012 | 26.22 | 26.28 | 25.96 | 26.03 | 1,577,387 | -0.08(-0.31%) |
Aug 03, 2012 | 25.58 | 26.22 | 25.56 | 26.11 | 2,150,023 | +1.10(+4.40%) |
Aug 02, 2012 | 25.00 | 25.23 | 24.71 | 25.01 | 2,065,609 | -0.29(-1.15%) |
Aug 01, 2012 | 25.66 | 25.79 | 25.28 | 25.30 | 1,907,623 | -0.29(-1.13%) |
Jul 31, 2012 | 25.19 | 25.72 | 25.10 | 25.59 | 2,428,409 | +0.42(+1.67%) |
Jul 30, 2012 | 24.78 | 25.30 | 24.66 | 25.17 | 1,955,018 | +0.19(+0.76%) |
Jul 27, 2012 | 24.82 | 25.54 | 24.26 | 24.98 | 7,558,286 | -0.65(-2.54%) |
Jul 26, 2012 | 25.63 | 26.18 | 25.49 | 25.63 | 2,872,306 | +0.56(+2.23%) |
Jul 25, 2012 | 25.27 | 25.45 | 25.03 | 25.07 | 1,860,537 | -0.04(-0.16%) |
Jul 24, 2012 | 25.38 | 25.38 | 24.88 | 25.11 | 2,060,924 | -0.21(-0.83%) |
Jul 23, 2012 | 24.97 | 25.48 | 24.84 | 25.32 | 2,054,051 | -0.26(-1.02%) |
Jul 20, 2012 | 25.89 | 25.95 | 25.49 | 25.58 | 1,779,694 | -0.56(-2.14%) |
Jul 19, 2012 | 26.06 | 26.31 | 25.84 | 26.14 | 1,862,854 | +0.12(+0.46%) |
Jul 18, 2012 | 25.90 | 26.19 | 25.79 | 26.02 | 1,371,545 | -0.13(-0.50%) |
Jul 17, 2012 | 26.07 | 26.18 | 25.64 | 26.15 | 1,134,859 | +0.22(+0.85%) |
Jul 16, 2012 | 25.99 | 26.03 | 25.74 | 25.93 | 1,107,377 | -0.18(-0.69%) |
Jul 13, 2012 | 25.43 | 26.11 | 25.39 | 26.11 | 1,548,880 | +0.72(+2.84%) |
Jul 12, 2012 | 25.53 | 25.58 | 25.31 | 25.39 | 1,344,192 | -0.42(-1.63%) |
Jul 11, 2012 | 25.42 | 25.94 | 25.41 | 25.81 | 1,613,586 | +0.43(+1.69%) |
Jul 10, 2012 | 26.10 | 26.30 | 25.30 | 25.38 | 2,490,798 | -0.57(-2.20%) |
Jul 09, 2012 | 25.95 | 26.02 | 25.69 | 25.95 | 1,570,326 | -0.09(-0.35%) |
Jul 06, 2012 | 25.69 | 26.07 | 25.68 | 26.04 | 1,049,241 | -0.13(-0.50%) |
Jul 05, 2012 | 26.42 | 26.50 | 25.96 | 26.17 | 1,279,271 | -0.46(-1.73%) |
Jul 03, 2012 | 26.04 | 26.69 | 25.97 | 26.63 | 831,448 | +0.48(+1.84%) |
Jul 02, 2012 | 26.51 | 26.69 | 25.95 | 26.15 | 1,954,521 | -0.08(-0.30%) |
Jun 29, 2012 | 25.72 | 26.24 | 25.70 | 26.23 | 2,622,725 | +0.82(+3.23%) |
Jun 28, 2012 | 24.97 | 25.42 | 24.85 | 25.41 | 1,981,030 | +0.11(+0.43%) |
Jun 27, 2012 | 24.88 | 25.36 | 24.71 | 25.30 | 1,329,218 | +0.57(+2.30%) |
Jun 26, 2012 | 24.55 | 24.93 | 24.47 | 24.73 | 1,868,763 | +0.21(+0.86%) |
Jun 25, 2012 | 24.41 | 24.54 | 24.21 | 24.52 | 2,221,666 | -0.33(-1.33%) |
Jun 22, 2012 | 24.76 | 25.03 | 24.71 | 24.85 | 2,564,517 | +0.27(+1.10%) |
Jun 21, 2012 | 25.25 | 25.35 | 24.53 | 24.58 | 3,444,873 | -0.56(-2.23%) |
Jun 20, 2012 | 25.46 | 25.61 | 25.04 | 25.14 | 2,709,720 | -0.26(-1.02%) |
Jun 19, 2012 | 25.32 | 25.61 | 25.26 | 25.40 | 1,953,049 | +0.27(+1.07%) |
Jun 18, 2012 | 25.13 | 25.28 | 24.95 | 25.13 | 1,734,336 | -0.27(-1.06%) |
Jun 15, 2012 | 25.43 | 25.50 | 25.14 | 25.40 | 2,750,750 | +0.08(+0.32%) |
Jun 14, 2012 | 24.95 | 25.50 | 24.87 | 25.32 | 1,703,538 | +0.42(+1.69%) |
Jun 13, 2012 | 25.06 | 25.35 | 24.81 | 24.90 | 1,890,638 | -0.29(-1.15%) |
Jun 12, 2012 | 24.65 | 25.20 | 24.55 | 25.19 | 2,023,853 | +0.59(+2.40%) |
Jun 11, 2012 | 25.13 | 25.23 | 24.59 | 24.60 | 2,681,254 | -0.21(-0.85%) |
Jun 08, 2012 | 24.35 | 24.82 | 24.11 | 24.81 | 2,002,408 | +0.27(+1.10%) |
Jun 07, 2012 | 24.49 | 24.93 | 24.38 | 24.54 | 3,232,838 | +0.24(+0.99%) |
Jun 06, 2012 | 23.82 | 24.30 | 23.76 | 24.30 | 3,419,249 | +0.74(+3.14%) |
Jun 05, 2012 | 23.09 | 23.60 | 23.09 | 23.56 | 3,623,871 | +0.33(+1.42%) |
Jun 04, 2012 | 23.42 | 23.59 | 23.12 | 23.23 | 2,331,697 | -0.07(-0.30%) |