Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 26.37 | 26.39 | 25.85 | 26.08 | 4,039,537 | +0.09(+0.35%) |
Aug 30, 2012 | 26.02 | 26.49 | 25.80 | 25.99 | 6,100,988 | -0.24(-0.91%) |
Aug 29, 2012 | 25.59 | 26.90 | 25.45 | 26.23 | 13,945,767 | +1.58(+6.41%) |
Aug 27, 2012 | 24.87 | 25.12 | 24.57 | 24.65 | 5,902,247 | -0.10(-0.40%) |
Aug 24, 2012 | 24.13 | 24.83 | 24.13 | 24.75 | 4,240,394 | +0.25(+1.02%) |
Aug 23, 2012 | 24.33 | 24.95 | 24.14 | 24.50 | 5,370,945 | +0.10(+0.41%) |
Aug 22, 2012 | 24.35 | 24.78 | 24.11 | 24.40 | 4,448,370 | -0.01(-0.04%) |
Aug 21, 2012 | 24.65 | 24.79 | 23.80 | 24.41 | 8,675,391 | -0.25(-1.01%) |
Aug 20, 2012 | 24.28 | 24.71 | 23.85 | 24.66 | 7,265,431 | +0.56(+2.32%) |
Aug 17, 2012 | 24.39 | 24.57 | 23.77 | 24.10 | 7,262,750 | -0.21(-0.86%) |
Aug 16, 2012 | 23.80 | 24.42 | 23.48 | 24.31 | 8,623,508 | +0.64(+2.70%) |
Aug 15, 2012 | 23.01 | 23.85 | 22.93 | 23.67 | 7,420,501 | +0.69(+3.00%) |
Aug 14, 2012 | 22.83 | 23.56 | 22.73 | 22.98 | 8,818,047 | +0.31(+1.37%) |
Aug 13, 2012 | 22.90 | 23.38 | 22.50 | 22.67 | 11,413,268 | -0.73(-3.12%) |
Aug 10, 2012 | 24.00 | 24.57 | 22.35 | 23.40 | 48,148,236 | +1.30(+5.88%) |
Aug 09, 2012 | 21.40 | 22.31 | 21.21 | 22.10 | 12,915,271 | +0.70(+3.27%) |
Aug 08, 2012 | 21.18 | 21.40 | 20.85 | 21.40 | 10,998,958 | +0.16(+0.75%) |
Aug 07, 2012 | 21.31 | 21.86 | 21.16 | 21.24 | 6,161,933 | +0.03(+0.14%) |
Aug 06, 2012 | 20.99 | 21.99 | 20.90 | 21.21 | 7,889,121 | +0.31(+1.48%) |
Aug 03, 2012 | 20.86 | 21.13 | 20.40 | 20.90 | 8,236,182 | +0.44(+2.15%) |
Aug 02, 2012 | 20.79 | 21.38 | 20.42 | 20.46 | 7,441,350 | -0.56(-2.66%) |
Aug 01, 2012 | 22.42 | 22.45 | 20.70 | 21.02 | 10,905,728 | -1.49(-6.62%) |
Jul 31, 2012 | 22.20 | 23.05 | 21.80 | 22.51 | 8,871,990 | +0.32(+1.44%) |
Jul 30, 2012 | 22.91 | 22.91 | 21.61 | 22.19 | 10,657,639 | -0.81(-3.52%) |
Jul 27, 2012 | 22.30 | 23.16 | 22.23 | 23.00 | 8,497,404 | +0.79(+3.56%) |
Jul 26, 2012 | 22.22 | 22.53 | 21.45 | 22.21 | 10,809,301 | +0.21(+0.95%) |
Jul 25, 2012 | 21.09 | 23.10 | 20.90 | 22.00 | 19,820,372 | +0.99(+4.71%) |
Jul 24, 2012 | 21.16 | 21.45 | 20.82 | 21.01 | 11,638,318 | +0.17(+0.82%) |
Jul 23, 2012 | 20.18 | 21.10 | 19.95 | 20.84 | 8,700,917 | +0.22(+1.07%) |
Jul 20, 2012 | 20.55 | 20.89 | 20.13 | 20.62 | 6,244,557 | -0.04(-0.19%) |
Jul 19, 2012 | 20.14 | 21.44 | 19.95 | 20.66 | 14,350,775 | +0.95(+4.82%) |
Jul 18, 2012 | 19.11 | 20.14 | 19.06 | 19.71 | 16,260,630 | +0.46(+2.39%) |
Jul 17, 2012 | 19.62 | 19.68 | 19.09 | 19.25 | 9,566,575 | -0.33(-1.69%) |
Jul 16, 2012 | 19.90 | 19.92 | 19.46 | 19.58 | 6,219,251 | -0.44(-2.20%) |
Jul 13, 2012 | 20.13 | 20.35 | 19.88 | 20.02 | 6,154,904 | -0.02(-0.10%) |
Jul 12, 2012 | 20.19 | 20.26 | 19.43 | 20.04 | 10,142,673 | -0.26(-1.28%) |
Jul 11, 2012 | 20.73 | 20.74 | 20.06 | 20.30 | 9,905,155 | -0.46(-2.22%) |
Jul 10, 2012 | 21.88 | 21.94 | 20.58 | 20.76 | 14,217,056 | -1.27(-5.76%) |
Jul 09, 2012 | 22.16 | 22.25 | 21.83 | 22.03 | 4,693,144 | -0.10(-0.45%) |
Jul 06, 2012 | 22.18 | 22.44 | 22.01 | 22.13 | 5,145,520 | -0.37(-1.64%) |
Jul 05, 2012 | 21.88 | 22.75 | 21.65 | 22.50 | 8,049,323 | +0.62(+2.83%) |
Jul 03, 2012 | 22.31 | 22.31 | 21.50 | 21.88 | 6,916,736 | -0.84(-3.70%) |
Jul 02, 2012 | 23.18 | 23.25 | 22.48 | 22.72 | 6,687,717 | -0.59(-2.53%) |
Jun 29, 2012 | 22.97 | 23.38 | 22.74 | 23.31 | 6,740,873 | +0.85(+3.78%) |
Jun 28, 2012 | 21.60 | 22.60 | 21.40 | 22.46 | 7,443,430 | +0.58(+2.65%) |
Jun 27, 2012 | 21.99 | 21.99 | 21.52 | 21.88 | 6,659,473 | -0.07(-0.32%) |
Jun 26, 2012 | 21.92 | 22.12 | 21.45 | 21.95 | 6,652,096 | +0.24(+1.11%) |
Jun 25, 2012 | 22.16 | 22.25 | 21.34 | 21.71 | 8,465,211 | -0.85(-3.77%) |
Jun 22, 2012 | 22.99 | 22.99 | 22.09 | 22.56 | 7,422,148 | -0.16(-0.70%) |
Jun 21, 2012 | 23.48 | 23.68 | 22.63 | 22.72 | 9,513,469 | -0.77(-3.28%) |
Jun 20, 2012 | 22.23 | 23.55 | 22.15 | 23.49 | 13,318,845 | +1.24(+5.57%) |
Jun 19, 2012 | 22.73 | 22.81 | 21.57 | 22.25 | 34,357,376 | -2.08(-8.55%) |
Jun 18, 2012 | 24.92 | 25.04 | 24.16 | 24.33 | 7,536,668 | -0.56(-2.25%) |
Jun 15, 2012 | 24.50 | 24.92 | 24.28 | 24.89 | 5,323,101 | +0.60(+2.47%) |
Jun 14, 2012 | 23.76 | 24.49 | 23.66 | 24.29 | 6,105,457 | +0.58(+2.45%) |
Jun 13, 2012 | 24.20 | 24.89 | 23.55 | 23.71 | 7,412,477 | -0.46(-1.90%) |
Jun 12, 2012 | 23.86 | 24.31 | 23.14 | 24.17 | 10,001,212 | +0.17(+0.71%) |
Jun 11, 2012 | 25.41 | 25.42 | 23.89 | 24.00 | 7,972,673 | -1.18(-4.69%) |
Jun 08, 2012 | 24.47 | 25.23 | 24.38 | 25.18 | 3,524,457 | +0.53(+2.15%) |
Jun 07, 2012 | 25.18 | 25.34 | 24.45 | 24.65 | 7,096,291 | -0.23(-0.92%) |
Jun 06, 2012 | 24.51 | 25.17 | 24.51 | 24.88 | 8,521,119 | +0.61(+2.51%) |
Jun 05, 2012 | 25.20 | 25.30 | 23.85 | 24.27 | 16,642,447 | -1.00(-3.96%) |
Jun 04, 2012 | 26.03 | 26.16 | 25.06 | 25.27 | 6,942,745 | -0.56(-2.17%) |