Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 23.66 | 23.84 | 23.11 | 23.37 | 1,985,180 | -0.08(-0.35%) |
Aug 30, 2012 | 23.88 | 24.06 | 23.45 | 23.46 | 1,388,072 | -0.59(-2.47%) |
Aug 29, 2012 | 24.23 | 24.23 | 23.85 | 24.05 | 1,661,093 | -0.14(-0.60%) |
Aug 27, 2012 | 24.39 | 24.46 | 24.15 | 24.19 | 1,855,436 | -0.08(-0.34%) |
Aug 24, 2012 | 24.39 | 24.54 | 24.20 | 24.28 | 1,432,189 | -0.10(-0.40%) |
Aug 23, 2012 | 24.63 | 24.74 | 24.32 | 24.37 | 1,670,190 | -0.26(-1.04%) |
Aug 22, 2012 | 24.61 | 24.80 | 24.48 | 24.63 | 1,440,994 | -0.15(-0.60%) |
Aug 21, 2012 | 25.07 | 25.10 | 24.68 | 24.78 | 1,416,264 | -0.16(-0.66%) |
Aug 20, 2012 | 25.06 | 25.14 | 24.74 | 24.94 | 1,523,447 | -0.20(-0.79%) |
Aug 17, 2012 | 25.61 | 25.66 | 25.03 | 25.14 | 2,026,299 | -0.49(-1.90%) |
Aug 16, 2012 | 25.62 | 25.88 | 25.24 | 25.63 | 2,909,362 | +0.00(+0.02%) |
Aug 15, 2012 | 25.08 | 25.67 | 24.88 | 25.62 | 2,116,547 | +0.54(+2.16%) |
Aug 14, 2012 | 25.49 | 25.60 | 25.01 | 25.08 | 2,672,656 | -0.33(-1.31%) |
Aug 13, 2012 | 24.39 | 25.65 | 24.25 | 25.42 | 4,645,092 | +0.98(+4.01%) |
Aug 10, 2012 | 24.83 | 24.84 | 23.65 | 24.44 | 5,378,186 | -0.32(-1.31%) |
Aug 09, 2012 | 24.86 | 25.25 | 24.59 | 24.76 | 2,299,098 | -0.17(-0.69%) |
Aug 08, 2012 | 25.10 | 25.23 | 24.66 | 24.93 | 2,771,234 | -0.33(-1.31%) |
Aug 07, 2012 | 25.92 | 26.05 | 25.12 | 25.26 | 6,829,137 | -0.48(-1.85%) |
Aug 06, 2012 | 25.88 | 26.05 | 25.61 | 25.74 | 1,834,648 | -0.19(-0.74%) |
Aug 03, 2012 | 25.62 | 26.16 | 25.62 | 25.93 | 5,079,919 | +0.61(+2.39%) |
Aug 02, 2012 | 25.06 | 25.71 | 24.99 | 25.33 | 3,513,560 | -0.12(-0.47%) |
Aug 01, 2012 | 26.38 | 26.41 | 23.61 | 25.45 | 16,572,623 | -0.91(-3.46%) |
Jul 31, 2012 | 26.17 | 27.08 | 25.06 | 26.36 | 12,855,249 | +1.54(+6.19%) |
Jul 30, 2012 | 25.94 | 26.14 | 24.55 | 24.82 | 7,299,322 | -1.01(-3.92%) |
Jul 27, 2012 | 24.66 | 25.95 | 24.57 | 25.83 | 4,226,124 | +1.28(+5.20%) |
Jul 26, 2012 | 23.61 | 24.71 | 23.61 | 24.56 | 3,052,665 | +1.36(+5.88%) |
Jul 25, 2012 | 23.42 | 23.70 | 23.05 | 23.19 | 2,130,754 | -0.19(-0.80%) |
Jul 24, 2012 | 23.77 | 23.87 | 23.17 | 23.38 | 2,561,091 | -0.45(-1.87%) |
Jul 23, 2012 | 23.63 | 23.89 | 23.23 | 23.83 | 2,141,806 | -0.34(-1.41%) |
Jul 20, 2012 | 24.16 | 24.56 | 23.90 | 24.17 | 2,511,899 | +0.00(+0.00%) |
Jul 19, 2012 | 23.95 | 24.26 | 23.71 | 24.17 | 2,538,751 | +0.39(+1.66%) |
Jul 18, 2012 | 23.75 | 24.40 | 23.73 | 23.77 | 3,123,543 | -0.00(-0.02%) |
Jul 17, 2012 | 23.47 | 24.33 | 23.42 | 23.78 | 2,926,560 | +0.39(+1.66%) |
Jul 16, 2012 | 22.85 | 23.41 | 22.85 | 23.39 | 1,582,298 | +0.27(+1.16%) |
Jul 13, 2012 | 22.72 | 23.15 | 22.68 | 23.12 | 1,586,022 | +0.41(+1.80%) |
Jul 12, 2012 | 22.80 | 22.93 | 22.33 | 22.71 | 2,632,917 | -0.23(-0.98%) |
Jul 11, 2012 | 23.66 | 23.74 | 22.76 | 22.94 | 4,214,387 | -0.75(-3.18%) |
Jul 10, 2012 | 24.32 | 24.55 | 23.22 | 23.69 | 8,968,919 | -0.61(-2.53%) |
Jul 09, 2012 | 24.52 | 24.72 | 24.26 | 24.31 | 1,959,039 | -0.27(-1.09%) |
Jul 06, 2012 | 24.49 | 24.70 | 24.44 | 24.58 | 2,866,187 | -0.11(-0.45%) |
Jul 05, 2012 | 24.21 | 24.83 | 24.19 | 24.69 | 3,896,411 | +0.48(+1.98%) |
Jul 03, 2012 | 23.78 | 24.25 | 23.77 | 24.21 | 1,735,758 | +0.48(+2.04%) |
Jul 02, 2012 | 23.23 | 23.73 | 23.10 | 23.72 | 3,139,316 | +0.51(+2.21%) |
Jun 29, 2012 | 22.95 | 23.26 | 22.68 | 23.21 | 4,244,649 | +0.67(+2.96%) |
Jun 28, 2012 | 22.62 | 22.91 | 22.32 | 22.54 | 3,052,517 | -0.34(-1.49%) |
Jun 27, 2012 | 22.71 | 23.19 | 22.63 | 22.88 | 2,688,852 | +0.25(+1.10%) |
Jun 26, 2012 | 22.46 | 22.99 | 22.46 | 22.63 | 2,093,187 | +0.06(+0.28%) |
Jun 25, 2012 | 22.45 | 22.77 | 22.38 | 22.57 | 2,963,242 | -0.11(-0.49%) |
Jun 22, 2012 | 22.79 | 22.83 | 22.51 | 22.68 | 2,406,758 | +0.13(+0.58%) |
Jun 21, 2012 | 23.05 | 23.05 | 22.48 | 22.55 | 4,125,668 | -0.46(-1.98%) |
Jun 20, 2012 | 22.86 | 23.04 | 22.65 | 23.01 | 2,325,747 | +0.14(+0.61%) |
Jun 19, 2012 | 22.66 | 23.04 | 22.55 | 22.87 | 4,013,463 | +0.30(+1.32%) |
Jun 18, 2012 | 22.03 | 22.71 | 21.88 | 22.57 | 4,280,911 | +0.54(+2.46%) |
Jun 15, 2012 | 21.90 | 22.25 | 21.87 | 22.03 | 3,469,274 | -0.03(-0.13%) |
Jun 14, 2012 | 21.74 | 22.46 | 21.56 | 22.06 | 3,558,355 | +0.39(+1.82%) |
Jun 13, 2012 | 21.82 | 21.94 | 21.56 | 21.66 | 2,520,560 | -0.15(-0.68%) |
Jun 12, 2012 | 21.41 | 21.85 | 21.23 | 21.81 | 2,685,674 | +0.35(+1.61%) |
Jun 11, 2012 | 21.80 | 21.85 | 21.44 | 21.47 | 2,454,397 | -0.16(-0.75%) |
Jun 08, 2012 | 21.49 | 21.68 | 21.24 | 21.63 | 2,041,379 | +0.05(+0.22%) |
Jun 07, 2012 | 21.90 | 21.90 | 21.37 | 21.58 | 3,199,499 | -0.12(-0.53%) |
Jun 06, 2012 | 21.63 | 21.88 | 21.50 | 21.70 | 2,359,578 | +0.12(+0.58%) |
Jun 05, 2012 | 21.29 | 21.69 | 21.27 | 21.57 | 2,458,620 | +0.13(+0.63%) |
Jun 04, 2012 | 21.11 | 21.49 | 20.94 | 21.44 | 3,163,124 | +0.23(+1.06%) |