Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 29.72 | 30.95 | 29.33 | 30.87 | 3,232,782 | +1.48(+5.02%) |
Aug 30, 2012 | 29.63 | 29.86 | 29.28 | 29.40 | 1,873,780 | -0.03(-0.11%) |
Aug 29, 2012 | 29.82 | 30.01 | 29.28 | 29.43 | 2,416,316 | -0.22(-0.73%) |
Aug 27, 2012 | 30.00 | 30.05 | 29.51 | 29.65 | 1,569,778 | -0.37(-1.25%) |
Aug 24, 2012 | 29.82 | 30.10 | 29.58 | 30.02 | 1,422,312 | +0.06(+0.21%) |
Aug 23, 2012 | 30.26 | 30.37 | 29.74 | 29.96 | 3,335,948 | +0.03(+0.08%) |
Aug 22, 2012 | 29.19 | 30.14 | 29.11 | 29.93 | 2,249,878 | +0.40(+1.35%) |
Aug 21, 2012 | 30.09 | 30.23 | 29.41 | 29.53 | 2,628,397 | -0.10(-0.34%) |
Aug 20, 2012 | 29.30 | 29.81 | 29.09 | 29.63 | 2,361,900 | +0.30(+1.04%) |
Aug 17, 2012 | 29.09 | 29.46 | 28.76 | 29.33 | 2,929,225 | +0.26(+0.89%) |
Aug 16, 2012 | 28.02 | 29.20 | 27.93 | 29.07 | 3,115,347 | +1.23(+4.41%) |
Aug 15, 2012 | 27.98 | 27.98 | 27.68 | 27.84 | 2,756,681 | -0.37(-1.30%) |
Aug 14, 2012 | 28.30 | 28.51 | 28.14 | 28.21 | 2,531,909 | -0.25(-0.89%) |
Aug 13, 2012 | 28.80 | 29.01 | 28.21 | 28.46 | 2,646,637 | -0.29(-0.99%) |
Aug 10, 2012 | 28.64 | 29.02 | 28.57 | 28.75 | 2,345,907 | +0.04(+0.13%) |
Aug 09, 2012 | 28.61 | 29.06 | 28.39 | 28.71 | 3,184,248 | +0.08(+0.29%) |
Aug 08, 2012 | 28.70 | 29.11 | 28.51 | 28.63 | 3,567,859 | -0.06(-0.20%) |
Aug 07, 2012 | 28.28 | 28.70 | 28.24 | 28.68 | 3,028,989 | +0.30(+1.05%) |
Aug 06, 2012 | 27.67 | 28.85 | 27.67 | 28.38 | 2,965,419 | +0.73(+2.66%) |
Aug 03, 2012 | 27.95 | 28.09 | 27.45 | 27.65 | 3,886,570 | +0.09(+0.32%) |
Aug 02, 2012 | 27.69 | 28.42 | 27.54 | 27.56 | 3,407,198 | -0.37(-1.34%) |
Aug 01, 2012 | 27.74 | 28.33 | 26.89 | 27.93 | 4,393,149 | +0.17(+0.62%) |
Jul 31, 2012 | 27.87 | 28.26 | 27.61 | 27.76 | 3,978,943 | -0.30(-1.08%) |
Jul 30, 2012 | 27.55 | 28.32 | 27.28 | 28.07 | 3,066,386 | +0.73(+2.66%) |
Jul 27, 2012 | 26.98 | 27.61 | 26.78 | 27.34 | 4,551,875 | +0.68(+2.54%) |
Jul 26, 2012 | 26.38 | 27.13 | 26.32 | 26.66 | 11,338,298 | +2.00(+8.09%) |
Jul 25, 2012 | 24.35 | 25.15 | 24.04 | 24.67 | 3,874,441 | +0.88(+3.70%) |
Jul 24, 2012 | 23.30 | 24.12 | 23.30 | 23.79 | 2,487,496 | +0.58(+2.48%) |
Jul 23, 2012 | 23.27 | 23.61 | 23.03 | 23.21 | 1,965,514 | -0.54(-2.29%) |
Jul 20, 2012 | 23.47 | 23.99 | 23.33 | 23.75 | 1,868,715 | +0.13(+0.54%) |
Jul 19, 2012 | 23.53 | 23.99 | 23.44 | 23.63 | 1,408,576 | +0.36(+1.55%) |
Jul 18, 2012 | 23.10 | 23.41 | 22.97 | 23.27 | 1,747,071 | -0.08(-0.35%) |
Jul 17, 2012 | 23.29 | 23.45 | 22.66 | 23.35 | 2,323,490 | -0.17(-0.73%) |
Jul 16, 2012 | 23.96 | 23.98 | 23.32 | 23.52 | 1,549,398 | -0.36(-1.51%) |
Jul 13, 2012 | 23.80 | 23.99 | 23.53 | 23.88 | 2,238,262 | +0.37(+1.59%) |
Jul 12, 2012 | 23.50 | 23.70 | 22.70 | 23.51 | 4,994,398 | -0.53(-2.19%) |
Jul 11, 2012 | 24.36 | 24.58 | 23.65 | 24.03 | 3,948,206 | -0.51(-2.07%) |
Jul 10, 2012 | 25.78 | 25.96 | 24.32 | 24.54 | 2,300,437 | -1.06(-4.13%) |
Jul 09, 2012 | 25.58 | 25.76 | 25.23 | 25.60 | 2,174,508 | -0.08(-0.30%) |
Jul 06, 2012 | 25.90 | 26.28 | 25.39 | 25.67 | 2,220,374 | -0.80(-3.02%) |
Jul 05, 2012 | 26.55 | 26.82 | 26.30 | 26.47 | 2,592,388 | -0.14(-0.52%) |
Jul 03, 2012 | 26.29 | 26.92 | 26.20 | 26.61 | 2,130,539 | +0.92(+3.57%) |
Jul 02, 2012 | 25.63 | 25.96 | 25.34 | 25.69 | 2,109,470 | +0.06(+0.25%) |
Jun 29, 2012 | 25.84 | 26.14 | 25.06 | 25.63 | 3,965,944 | +0.83(+3.35%) |
Jun 28, 2012 | 25.13 | 25.38 | 24.15 | 24.80 | 3,456,947 | -0.65(-2.56%) |
Jun 27, 2012 | 25.83 | 25.84 | 25.10 | 25.45 | 2,497,500 | -0.19(-0.74%) |
Jun 26, 2012 | 26.16 | 26.48 | 25.28 | 25.64 | 4,574,833 | -0.99(-3.71%) |
Jun 25, 2012 | 25.46 | 26.69 | 25.25 | 26.63 | 3,142,776 | +0.94(+3.65%) |
Jun 22, 2012 | 25.60 | 25.92 | 25.23 | 25.69 | 2,116,935 | +0.22(+0.87%) |
Jun 21, 2012 | 26.12 | 26.48 | 25.45 | 25.47 | 2,993,260 | -1.31(-4.90%) |
Jun 20, 2012 | 26.46 | 27.38 | 26.18 | 26.78 | 4,169,581 | -0.20(-0.73%) |
Jun 19, 2012 | 27.17 | 27.36 | 26.69 | 26.98 | 2,649,474 | +0.12(+0.45%) |
Jun 18, 2012 | 26.33 | 27.02 | 26.08 | 26.86 | 3,330,069 | +0.27(+1.02%) |
Jun 15, 2012 | 26.76 | 26.91 | 26.35 | 26.59 | 7,436,643 | -0.06(-0.21%) |
Jun 14, 2012 | 26.81 | 26.96 | 26.17 | 26.64 | 4,143,195 | +0.03(+0.10%) |
Jun 13, 2012 | 26.38 | 27.07 | 26.11 | 26.62 | 4,858,700 | +0.49(+1.87%) |
Jun 12, 2012 | 25.12 | 26.17 | 25.06 | 26.13 | 4,194,065 | +1.20(+4.83%) |
Jun 11, 2012 | 25.52 | 25.67 | 24.67 | 24.93 | 3,148,153 | -0.52(-2.04%) |
Jun 08, 2012 | 24.70 | 25.64 | 24.52 | 25.45 | 1,933,963 | +0.29(+1.13%) |
Jun 07, 2012 | 26.12 | 26.17 | 24.74 | 25.16 | 3,619,018 | -0.77(-2.96%) |
Jun 06, 2012 | 26.34 | 26.54 | 25.49 | 25.93 | 3,858,708 | +0.18(+0.71%) |
Jun 05, 2012 | 25.77 | 25.90 | 25.41 | 25.74 | 3,526,141 | -0.03(-0.10%) |
Jun 04, 2012 | 25.75 | 25.90 | 25.15 | 25.77 | 4,323,475 | +0.01(+0.05%) |