Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 29.31 | 29.51 | 28.96 | 29.18 | 3,616,043 | +0.20(+0.70%) |
Aug 30, 2012 | 29.28 | 29.35 | 28.95 | 28.98 | 2,949,038 | -0.41(-1.39%) |
Aug 29, 2012 | 29.27 | 29.46 | 29.17 | 29.39 | 2,688,149 | +0.08(+0.28%) |
Aug 27, 2012 | 29.49 | 29.51 | 29.20 | 29.31 | 2,856,126 | -0.14(-0.48%) |
Aug 24, 2012 | 29.36 | 29.59 | 29.22 | 29.45 | 3,143,245 | -0.06(-0.20%) |
Aug 23, 2012 | 29.25 | 29.81 | 29.25 | 29.51 | 4,447,876 | +0.07(+0.25%) |
Aug 22, 2012 | 29.19 | 29.46 | 28.99 | 29.43 | 2,889,697 | +0.18(+0.61%) |
Aug 21, 2012 | 29.28 | 29.63 | 29.07 | 29.26 | 5,157,239 | +0.15(+0.51%) |
Aug 20, 2012 | 29.26 | 29.28 | 28.91 | 29.11 | 4,070,864 | -0.17(-0.57%) |
Aug 17, 2012 | 29.60 | 29.60 | 29.18 | 29.27 | 4,193,615 | -0.20(-0.68%) |
Aug 16, 2012 | 28.99 | 29.54 | 28.89 | 29.47 | 5,345,161 | +0.54(+1.87%) |
Aug 15, 2012 | 29.28 | 29.36 | 28.85 | 28.93 | 4,440,227 | -0.26(-0.90%) |
Aug 14, 2012 | 29.51 | 29.51 | 29.02 | 29.20 | 4,426,956 | -0.29(-0.97%) |
Aug 13, 2012 | 29.33 | 29.50 | 29.29 | 29.48 | 4,438,273 | -0.01(-0.05%) |
Aug 10, 2012 | 29.10 | 29.57 | 29.09 | 29.50 | 3,581,940 | +0.24(+0.82%) |
Aug 09, 2012 | 29.08 | 29.46 | 29.07 | 29.26 | 5,176,384 | +0.02(+0.06%) |
Aug 08, 2012 | 28.78 | 29.36 | 28.70 | 29.24 | 4,701,607 | +0.27(+0.94%) |
Aug 07, 2012 | 29.15 | 29.40 | 28.91 | 28.97 | 9,315,125 | -0.19(-0.64%) |
Aug 06, 2012 | 29.06 | 29.73 | 28.72 | 29.15 | 19,505,146 | +2.88(+10.97%) |
Aug 03, 2012 | 25.74 | 26.49 | 25.64 | 26.27 | 11,110,183 | +0.72(+2.81%) |
Aug 02, 2012 | 25.40 | 25.77 | 25.21 | 25.55 | 10,165,559 | +0.01(+0.04%) |
Aug 01, 2012 | 25.93 | 26.07 | 25.50 | 25.54 | 4,832,369 | -0.23(-0.90%) |
Jul 31, 2012 | 26.08 | 26.20 | 25.74 | 25.77 | 5,912,017 | -0.25(-0.94%) |
Jul 30, 2012 | 26.55 | 26.82 | 25.94 | 26.02 | 4,398,755 | -0.55(-2.08%) |
Jul 27, 2012 | 26.16 | 26.77 | 25.96 | 26.57 | 6,131,657 | +0.71(+2.76%) |
Jul 26, 2012 | 25.98 | 26.28 | 25.68 | 25.86 | 4,779,026 | +0.39(+1.53%) |
Jul 25, 2012 | 25.23 | 25.72 | 25.23 | 25.47 | 4,391,625 | +0.20(+0.81%) |
Jul 24, 2012 | 25.68 | 25.76 | 25.05 | 25.27 | 4,192,284 | -0.38(-1.49%) |
Jul 23, 2012 | 25.54 | 25.76 | 25.20 | 25.65 | 4,322,324 | -0.38(-1.45%) |
Jul 20, 2012 | 26.77 | 26.77 | 25.99 | 26.02 | 5,645,077 | -0.74(-2.78%) |
Jul 19, 2012 | 27.13 | 27.26 | 26.72 | 26.77 | 3,807,082 | -0.16(-0.59%) |
Jul 18, 2012 | 26.39 | 27.04 | 26.29 | 26.93 | 3,350,070 | +0.51(+1.94%) |
Jul 17, 2012 | 26.67 | 26.70 | 26.06 | 26.41 | 4,535,705 | -0.04(-0.14%) |
Jul 16, 2012 | 26.01 | 26.49 | 25.84 | 26.45 | 6,909,931 | +0.45(+1.75%) |
Jul 13, 2012 | 25.14 | 26.04 | 25.09 | 26.00 | 6,246,921 | +0.87(+3.45%) |
Jul 12, 2012 | 24.77 | 25.22 | 24.48 | 25.13 | 14,099,190 | -0.53(-2.07%) |
Jul 11, 2012 | 25.60 | 26.09 | 25.40 | 25.66 | 4,564,083 | +0.15(+0.59%) |
Jul 10, 2012 | 26.16 | 26.46 | 25.41 | 25.51 | 5,826,204 | -0.53(-2.04%) |
Jul 09, 2012 | 26.17 | 26.35 | 25.82 | 26.04 | 4,090,280 | -0.14(-0.52%) |
Jul 06, 2012 | 27.01 | 27.04 | 25.76 | 26.18 | 6,618,760 | -1.16(-4.25%) |
Jul 05, 2012 | 26.98 | 27.49 | 26.94 | 27.34 | 2,992,939 | +0.21(+0.79%) |
Jul 03, 2012 | 26.98 | 27.34 | 26.84 | 27.13 | 1,571,611 | +0.16(+0.61%) |
Jul 02, 2012 | 27.38 | 27.49 | 26.80 | 26.96 | 4,764,636 | -0.28(-1.02%) |
Jun 29, 2012 | 26.41 | 27.24 | 26.36 | 27.24 | 5,823,074 | +1.73(+6.76%) |
Jun 28, 2012 | 26.00 | 26.06 | 25.08 | 25.51 | 8,315,834 | -0.64(-2.45%) |
Jun 27, 2012 | 26.00 | 26.55 | 25.95 | 26.16 | 4,702,297 | +0.30(+1.18%) |
Jun 26, 2012 | 25.35 | 25.92 | 25.28 | 25.85 | 8,183,504 | -0.44(-1.66%) |
Jun 25, 2012 | 26.25 | 26.50 | 26.10 | 26.29 | 5,574,454 | -0.26(-0.97%) |
Jun 22, 2012 | 26.41 | 26.60 | 26.27 | 26.55 | 4,433,665 | +0.23(+0.87%) |
Jun 21, 2012 | 27.44 | 27.57 | 26.29 | 26.32 | 5,576,786 | -1.08(-3.95%) |
Jun 20, 2012 | 27.46 | 27.59 | 27.03 | 27.40 | 4,280,795 | -0.02(-0.07%) |
Jun 19, 2012 | 27.42 | 27.64 | 27.30 | 27.42 | 3,946,661 | +0.21(+0.77%) |
Jun 18, 2012 | 27.36 | 27.47 | 27.11 | 27.21 | 5,102,395 | -0.26(-0.94%) |
Jun 15, 2012 | 26.90 | 27.52 | 26.75 | 27.47 | 7,648,685 | +0.64(+2.39%) |
Jun 14, 2012 | 26.57 | 26.95 | 26.26 | 26.83 | 5,831,548 | +0.22(+0.82%) |
Jun 13, 2012 | 26.47 | 26.84 | 26.39 | 26.61 | 6,382,382 | -0.01(-0.03%) |
Jun 12, 2012 | 26.35 | 26.76 | 26.27 | 26.62 | 4,981,164 | +0.26(+0.98%) |
Jun 11, 2012 | 26.85 | 27.05 | 26.31 | 26.36 | 6,154,930 | -0.36(-1.34%) |
Jun 08, 2012 | 26.79 | 26.93 | 26.49 | 26.72 | 7,185,100 | -0.22(-0.81%) |
Jun 07, 2012 | 27.65 | 27.65 | 26.86 | 26.94 | 5,224,355 | -0.35(-1.30%) |
Jun 06, 2012 | 26.85 | 27.58 | 26.67 | 27.29 | 5,779,856 | +0.79(+3.00%) |
Jun 05, 2012 | 26.13 | 26.65 | 26.01 | 26.50 | 5,094,631 | +0.20(+0.74%) |
Jun 04, 2012 | 26.01 | 26.34 | 25.86 | 26.30 | 4,765,301 | +0.47(+1.81%) |