Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 27.06 | 27.35 | 26.74 | 27.24 | 1,860,163 | +0.45(+1.67%) |
Aug 30, 2012 | 26.79 | 26.87 | 26.47 | 26.79 | 1,517,062 | -0.17(-0.64%) |
Aug 29, 2012 | 27.42 | 27.49 | 26.91 | 26.97 | 1,850,343 | -0.64(-2.31%) |
Aug 27, 2012 | 28.06 | 28.11 | 27.53 | 27.61 | 2,244,699 | -0.37(-1.32%) |
Aug 24, 2012 | 28.00 | 28.07 | 27.65 | 27.98 | 1,420,724 | -0.07(-0.26%) |
Aug 23, 2012 | 28.72 | 28.90 | 28.02 | 28.05 | 1,662,292 | -0.67(-2.35%) |
Aug 22, 2012 | 29.06 | 29.06 | 28.35 | 28.72 | 1,698,180 | -0.32(-1.11%) |
Aug 21, 2012 | 29.53 | 29.70 | 28.97 | 29.04 | 1,391,249 | -0.33(-1.14%) |
Aug 20, 2012 | 29.43 | 29.60 | 29.16 | 29.38 | 1,597,397 | -0.05(-0.18%) |
Aug 17, 2012 | 29.10 | 29.50 | 29.02 | 29.43 | 1,847,438 | +0.46(+1.59%) |
Aug 16, 2012 | 28.51 | 29.08 | 28.42 | 28.97 | 1,265,470 | +0.57(+2.02%) |
Aug 15, 2012 | 28.69 | 28.76 | 28.03 | 28.40 | 2,271,169 | -0.24(-0.83%) |
Aug 14, 2012 | 29.10 | 29.26 | 28.50 | 28.64 | 1,809,349 | -0.19(-0.66%) |
Aug 13, 2012 | 29.56 | 29.69 | 28.68 | 28.83 | 2,405,103 | -0.93(-3.11%) |
Aug 10, 2012 | 28.77 | 29.83 | 28.38 | 29.76 | 2,682,611 | +0.65(+2.23%) |
Aug 09, 2012 | 28.38 | 29.19 | 28.32 | 29.11 | 1,814,699 | +0.52(+1.84%) |
Aug 08, 2012 | 28.47 | 28.78 | 28.21 | 28.58 | 1,917,884 | -0.15(-0.52%) |
Aug 07, 2012 | 28.51 | 29.31 | 28.49 | 28.73 | 2,624,648 | +0.45(+1.60%) |
Aug 06, 2012 | 28.15 | 28.60 | 28.15 | 28.28 | 1,394,152 | +0.27(+0.96%) |
Aug 03, 2012 | 28.03 | 28.20 | 27.81 | 28.01 | 1,769,871 | +0.54(+1.97%) |
Aug 02, 2012 | 27.50 | 27.89 | 26.81 | 27.47 | 2,144,122 | -0.55(-1.96%) |
Aug 01, 2012 | 27.98 | 28.38 | 27.49 | 28.01 | 2,528,144 | +0.30(+1.08%) |
Jul 31, 2012 | 28.61 | 28.77 | 27.66 | 27.72 | 3,117,737 | -0.92(-3.23%) |
Jul 30, 2012 | 29.17 | 29.45 | 28.19 | 28.64 | 2,760,229 | -0.32(-1.11%) |
Jul 27, 2012 | 28.28 | 29.19 | 26.88 | 28.96 | 5,130,436 | +1.68(+6.16%) |
Jul 26, 2012 | 26.43 | 27.41 | 26.28 | 27.28 | 3,243,302 | +1.50(+5.83%) |
Jul 25, 2012 | 26.59 | 26.73 | 25.64 | 25.78 | 2,836,777 | -0.59(-2.24%) |
Jul 24, 2012 | 27.04 | 27.08 | 25.99 | 26.37 | 1,980,668 | -0.60(-2.21%) |
Jul 23, 2012 | 26.41 | 27.07 | 26.30 | 26.97 | 2,275,249 | -0.21(-0.77%) |
Jul 20, 2012 | 27.03 | 27.41 | 26.84 | 27.17 | 2,516,239 | -0.10(-0.35%) |
Jul 19, 2012 | 27.39 | 27.65 | 27.18 | 27.27 | 1,895,933 | +0.05(+0.20%) |
Jul 18, 2012 | 26.33 | 27.44 | 26.14 | 27.22 | 3,594,322 | +0.75(+2.81%) |
Jul 17, 2012 | 25.68 | 26.50 | 25.14 | 26.47 | 3,807,504 | +0.85(+3.30%) |
Jul 16, 2012 | 25.36 | 25.83 | 25.24 | 25.62 | 3,139,797 | -0.12(-0.46%) |
Jul 13, 2012 | 25.48 | 26.02 | 25.43 | 25.74 | 2,019,047 | +0.32(+1.24%) |
Jul 12, 2012 | 25.43 | 25.68 | 24.93 | 25.43 | 2,782,175 | -0.42(-1.64%) |
Jul 11, 2012 | 25.24 | 25.93 | 25.07 | 25.85 | 2,444,040 | +0.65(+2.58%) |
Jul 10, 2012 | 26.10 | 26.22 | 24.99 | 25.20 | 1,994,117 | -0.71(-2.74%) |
Jul 09, 2012 | 25.96 | 26.19 | 25.56 | 25.91 | 2,774,927 | -0.32(-1.20%) |
Jul 06, 2012 | 26.29 | 26.65 | 25.76 | 26.23 | 2,163,719 | -0.45(-1.68%) |
Jul 05, 2012 | 27.12 | 27.12 | 26.39 | 26.67 | 2,220,291 | -0.60(-2.19%) |
Jul 03, 2012 | 26.10 | 27.34 | 26.06 | 27.27 | 3,282,434 | +1.50(+5.83%) |
Jul 02, 2012 | 25.77 | 26.01 | 25.37 | 25.77 | 2,638,880 | -0.15(-0.57%) |
Jun 29, 2012 | 25.51 | 25.92 | 25.12 | 25.92 | 4,501,039 | +1.16(+4.70%) |
Jun 28, 2012 | 23.90 | 24.80 | 23.89 | 24.75 | 4,640,258 | +0.45(+1.84%) |
Jun 27, 2012 | 23.59 | 24.41 | 23.41 | 24.31 | 3,797,524 | +0.95(+4.08%) |
Jun 26, 2012 | 23.46 | 23.76 | 23.14 | 23.35 | 4,151,612 | -0.10(-0.41%) |
Jun 25, 2012 | 24.39 | 24.55 | 23.07 | 23.45 | 6,139,735 | -1.48(-5.95%) |
Jun 22, 2012 | 25.39 | 25.51 | 24.50 | 24.93 | 4,890,457 | -0.27(-1.09%) |
Jun 21, 2012 | 27.16 | 27.26 | 25.18 | 25.21 | 3,279,891 | -1.97(-7.26%) |
Jun 20, 2012 | 27.53 | 27.63 | 26.96 | 27.18 | 2,248,134 | -0.35(-1.28%) |
Jun 19, 2012 | 26.89 | 27.62 | 26.83 | 27.53 | 2,172,774 | +0.91(+3.43%) |
Jun 18, 2012 | 26.18 | 26.74 | 26.02 | 26.62 | 3,966,209 | +0.08(+0.31%) |
Jun 15, 2012 | 26.11 | 26.55 | 25.91 | 26.54 | 2,279,936 | +0.52(+2.02%) |
Jun 14, 2012 | 25.96 | 26.38 | 25.64 | 26.01 | 3,942,956 | -0.01(-0.05%) |
Jun 13, 2012 | 26.83 | 27.14 | 25.86 | 26.02 | 3,692,405 | -1.13(-4.17%) |
Jun 12, 2012 | 26.89 | 27.41 | 26.69 | 27.16 | 2,237,932 | +0.54(+2.02%) |
Jun 11, 2012 | 27.84 | 27.98 | 26.55 | 26.62 | 2,369,730 | -0.85(-3.10%) |
Jun 08, 2012 | 27.79 | 27.81 | 26.98 | 27.47 | 2,460,711 | -0.57(-2.02%) |
Jun 07, 2012 | 28.70 | 28.90 | 27.79 | 28.04 | 2,198,766 | -0.15(-0.53%) |
Jun 06, 2012 | 27.94 | 28.36 | 27.68 | 28.19 | 2,534,900 | +0.72(+2.60%) |
Jun 05, 2012 | 26.79 | 27.63 | 26.69 | 27.47 | 4,580,694 | +0.58(+2.15%) |
Jun 04, 2012 | 26.68 | 26.94 | 26.08 | 26.89 | 2,966,298 | +0.48(+1.80%) |