Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 26.05 | 26.10 | 25.58 | 25.84 | 5,392,559 | +0.01(+0.02%) |
Aug 30, 2012 | 26.12 | 26.15 | 25.68 | 25.83 | 8,524,619 | -0.11(-0.42%) |
Aug 29, 2012 | 25.83 | 26.05 | 25.78 | 25.94 | 7,566,023 | +0.54(+2.12%) |
Aug 27, 2012 | 25.48 | 25.59 | 25.16 | 25.40 | 4,727,075 | -0.08(-0.30%) |
Aug 24, 2012 | 24.83 | 25.56 | 24.78 | 25.48 | 7,507,509 | +0.53(+2.13%) |
Aug 23, 2012 | 25.08 | 25.21 | 24.81 | 24.94 | 5,711,897 | -0.26(-1.04%) |
Aug 22, 2012 | 25.09 | 25.31 | 25.00 | 25.21 | 7,092,485 | +0.03(+0.13%) |
Aug 21, 2012 | 24.96 | 25.37 | 24.90 | 25.18 | 8,396,525 | +0.28(+1.13%) |
Aug 20, 2012 | 24.87 | 24.93 | 24.72 | 24.89 | 3,994,307 | -0.07(-0.28%) |
Aug 17, 2012 | 24.71 | 25.01 | 24.71 | 24.96 | 5,624,047 | +0.13(+0.54%) |
Aug 16, 2012 | 24.64 | 24.98 | 24.59 | 24.83 | 6,788,834 | +0.13(+0.52%) |
Aug 15, 2012 | 24.47 | 24.78 | 24.46 | 24.70 | 5,155,770 | +0.19(+0.78%) |
Aug 14, 2012 | 24.46 | 24.89 | 24.45 | 24.51 | 11,221,928 | +0.24(+0.98%) |
Aug 13, 2012 | 24.21 | 24.34 | 23.98 | 24.27 | 5,785,538 | -0.08(-0.34%) |
Aug 10, 2012 | 24.23 | 24.54 | 24.12 | 24.35 | 5,845,344 | -0.08(-0.31%) |
Aug 09, 2012 | 24.25 | 24.61 | 24.23 | 24.43 | 8,074,662 | +0.07(+0.29%) |
Aug 08, 2012 | 24.46 | 24.70 | 24.02 | 24.36 | 15,073,904 | +0.65(+2.73%) |
Aug 07, 2012 | 23.89 | 24.12 | 23.54 | 23.71 | 12,570,690 | +0.10(+0.43%) |
Aug 06, 2012 | 23.98 | 24.02 | 23.56 | 23.61 | 9,955,318 | -0.27(-1.13%) |
Aug 03, 2012 | 23.78 | 24.21 | 23.68 | 23.88 | 9,139,004 | +0.55(+2.36%) |
Aug 02, 2012 | 23.18 | 23.62 | 22.96 | 23.33 | 12,198,851 | +0.86(+3.82%) |
Aug 01, 2012 | 23.06 | 23.16 | 22.36 | 22.47 | 10,442,375 | -0.50(-2.18%) |
Jul 31, 2012 | 23.39 | 23.66 | 22.64 | 22.97 | 14,933,382 | -0.53(-2.24%) |
Jul 30, 2012 | 23.39 | 23.70 | 23.21 | 23.50 | 7,743,893 | +0.08(+0.33%) |
Jul 27, 2012 | 23.04 | 23.54 | 22.96 | 23.42 | 8,969,923 | +0.62(+2.70%) |
Jul 26, 2012 | 22.52 | 22.89 | 22.37 | 22.80 | 8,189,162 | +0.67(+3.01%) |
Jul 25, 2012 | 22.14 | 22.48 | 22.07 | 22.14 | 7,690,086 | +0.07(+0.32%) |
Jul 24, 2012 | 22.48 | 22.58 | 21.83 | 22.07 | 14,653,152 | -0.38(-1.71%) |
Jul 23, 2012 | 22.36 | 22.57 | 22.12 | 22.45 | 7,608,049 | -0.37(-1.60%) |
Jul 20, 2012 | 22.62 | 23.01 | 22.38 | 22.82 | 11,510,534 | +0.07(+0.31%) |
Jul 19, 2012 | 22.38 | 22.75 | 22.23 | 22.75 | 8,548,753 | +0.44(+1.95%) |
Jul 18, 2012 | 21.78 | 22.42 | 21.66 | 22.31 | 11,146,712 | +0.40(+1.81%) |
Jul 17, 2012 | 21.80 | 22.05 | 21.71 | 21.91 | 14,361,618 | +0.17(+0.80%) |
Jul 16, 2012 | 21.48 | 21.75 | 21.14 | 21.74 | 7,954,859 | +0.18(+0.83%) |
Jul 13, 2012 | 21.12 | 21.68 | 21.11 | 21.56 | 6,054,262 | +0.52(+2.47%) |
Jul 12, 2012 | 21.09 | 21.20 | 20.71 | 21.04 | 9,762,173 | -0.21(-0.96%) |
Jul 11, 2012 | 22.12 | 22.18 | 21.15 | 21.25 | 14,645,457 | -0.92(-4.16%) |
Jul 10, 2012 | 22.01 | 22.45 | 21.99 | 22.17 | 12,134,123 | +0.25(+1.14%) |
Jul 09, 2012 | 21.80 | 22.07 | 21.80 | 21.92 | 6,686,489 | +0.11(+0.50%) |
Jul 06, 2012 | 21.67 | 21.93 | 21.53 | 21.81 | 7,342,696 | -0.15(-0.70%) |
Jul 05, 2012 | 21.39 | 22.38 | 21.36 | 21.96 | 16,243,338 | +0.58(+2.73%) |
Jul 03, 2012 | 21.58 | 21.69 | 21.22 | 21.38 | 7,823,839 | -0.34(-1.56%) |
Jul 02, 2012 | 22.02 | 22.14 | 21.69 | 21.72 | 7,493,571 | -0.29(-1.34%) |
Jun 29, 2012 | 22.01 | 22.21 | 21.63 | 22.02 | 10,493,251 | +0.58(+2.69%) |
Jun 28, 2012 | 21.14 | 21.61 | 20.96 | 21.44 | 12,472,331 | +0.20(+0.94%) |
Jun 27, 2012 | 21.47 | 21.62 | 21.02 | 21.24 | 15,733,198 | -0.68(-3.10%) |
Jun 26, 2012 | 21.76 | 22.04 | 21.49 | 21.92 | 9,803,034 | +0.24(+1.12%) |
Jun 25, 2012 | 21.37 | 21.75 | 21.25 | 21.68 | 9,359,341 | +0.03(+0.12%) |
Jun 22, 2012 | 22.50 | 22.52 | 21.64 | 21.65 | 19,844,450 | -0.73(-3.26%) |
Jun 21, 2012 | 23.75 | 23.75 | 22.32 | 22.38 | 14,086,107 | -1.33(-5.60%) |
Jun 20, 2012 | 23.89 | 23.92 | 23.31 | 23.71 | 6,209,591 | -0.12(-0.48%) |
Jun 19, 2012 | 23.55 | 23.85 | 23.24 | 23.82 | 7,873,767 | +0.36(+1.53%) |
Jun 18, 2012 | 23.03 | 23.52 | 22.78 | 23.46 | 7,755,217 | +0.35(+1.53%) |
Jun 15, 2012 | 23.18 | 23.19 | 22.90 | 23.11 | 7,508,105 | +0.15(+0.67%) |
Jun 14, 2012 | 22.68 | 23.23 | 22.58 | 22.96 | 11,347,903 | +0.49(+2.17%) |
Jun 13, 2012 | 23.49 | 23.50 | 22.32 | 22.47 | 20,024,142 | -1.06(-4.52%) |
Jun 12, 2012 | 23.32 | 23.62 | 23.23 | 23.53 | 6,944,709 | +0.36(+1.54%) |
Jun 11, 2012 | 23.99 | 24.06 | 23.16 | 23.18 | 6,720,117 | -0.54(-2.28%) |
Jun 08, 2012 | 23.19 | 23.94 | 23.19 | 23.72 | 7,630,513 | +0.46(+1.97%) |
Jun 07, 2012 | 24.12 | 24.20 | 23.16 | 23.26 | 11,711,128 | -0.57(-2.38%) |
Jun 06, 2012 | 23.54 | 23.83 | 23.53 | 23.83 | 7,300,202 | +0.51(+2.19%) |
Jun 05, 2012 | 23.16 | 23.37 | 22.91 | 23.32 | 5,734,298 | +0.10(+0.44%) |
Jun 04, 2012 | 23.56 | 23.56 | 22.87 | 23.22 | 8,848,815 | -0.27(-1.17%) |