Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 25.10 | 25.10 | 24.73 | 25.00 | 3,499,666 | +0.07(+0.29%) |
Aug 30, 2012 | 24.86 | 25.02 | 24.75 | 24.92 | 1,857,187 | -0.13(-0.53%) |
Aug 29, 2012 | 24.91 | 25.11 | 24.82 | 25.05 | 2,070,391 | +0.37(+1.51%) |
Aug 27, 2012 | 24.51 | 24.75 | 24.35 | 24.68 | 2,669,970 | +0.23(+0.93%) |
Aug 24, 2012 | 24.04 | 24.59 | 23.94 | 24.45 | 2,451,672 | +0.38(+1.58%) |
Aug 23, 2012 | 24.29 | 24.37 | 24.07 | 24.07 | 2,564,269 | -0.23(-0.96%) |
Aug 22, 2012 | 24.59 | 24.62 | 24.11 | 24.31 | 2,547,602 | -0.32(-1.31%) |
Aug 21, 2012 | 24.68 | 24.82 | 24.56 | 24.63 | 2,502,633 | -0.05(-0.21%) |
Aug 20, 2012 | 24.62 | 24.73 | 24.39 | 24.68 | 2,704,497 | -0.04(-0.18%) |
Aug 17, 2012 | 24.69 | 24.73 | 24.46 | 24.73 | 2,964,622 | +0.04(+0.18%) |
Aug 16, 2012 | 24.37 | 24.78 | 24.28 | 24.68 | 3,492,802 | +0.31(+1.29%) |
Aug 15, 2012 | 24.21 | 24.40 | 24.18 | 24.37 | 1,662,365 | +0.09(+0.36%) |
Aug 14, 2012 | 24.13 | 24.38 | 24.13 | 24.28 | 2,655,335 | +0.17(+0.70%) |
Aug 13, 2012 | 24.26 | 24.37 | 23.97 | 24.11 | 2,280,879 | -0.18(-0.72%) |
Aug 10, 2012 | 24.32 | 24.32 | 24.09 | 24.29 | 3,426,369 | -0.04(-0.15%) |
Aug 09, 2012 | 24.37 | 24.65 | 24.32 | 24.32 | 2,411,158 | -0.14(-0.57%) |
Aug 08, 2012 | 24.53 | 24.62 | 24.21 | 24.46 | 2,515,643 | -0.23(-0.95%) |
Aug 07, 2012 | 24.88 | 24.89 | 24.70 | 24.70 | 4,358,416 | -0.12(-0.50%) |
Aug 06, 2012 | 24.67 | 24.91 | 24.63 | 24.82 | 4,098,483 | +0.20(+0.80%) |
Aug 03, 2012 | 24.18 | 24.66 | 23.95 | 24.62 | 6,786,373 | +0.96(+4.05%) |
Aug 02, 2012 | 23.50 | 23.69 | 23.37 | 23.66 | 3,373,366 | -0.03(-0.12%) |
Aug 01, 2012 | 23.76 | 24.01 | 23.63 | 23.69 | 3,844,081 | +0.04(+0.19%) |
Jul 31, 2012 | 23.59 | 23.74 | 23.52 | 23.65 | 3,362,225 | +0.05(+0.22%) |
Jul 30, 2012 | 23.77 | 23.90 | 23.54 | 23.60 | 2,864,191 | -0.19(-0.80%) |
Jul 27, 2012 | 23.66 | 24.06 | 23.61 | 23.79 | 4,926,368 | +0.20(+0.84%) |
Jul 26, 2012 | 23.40 | 23.91 | 23.17 | 23.59 | 4,675,508 | +0.42(+1.80%) |
Jul 25, 2012 | 23.11 | 23.37 | 23.07 | 23.17 | 4,532,989 | +0.24(+1.05%) |
Jul 24, 2012 | 23.04 | 23.09 | 22.70 | 22.93 | 3,894,421 | -0.06(-0.25%) |
Jul 23, 2012 | 23.11 | 23.24 | 22.85 | 22.99 | 3,412,188 | -0.50(-2.12%) |
Jul 20, 2012 | 23.66 | 23.85 | 23.37 | 23.49 | 4,319,175 | -0.42(-1.74%) |
Jul 19, 2012 | 24.22 | 24.32 | 23.60 | 23.91 | 2,788,492 | -0.27(-1.12%) |
Jul 18, 2012 | 24.05 | 24.23 | 23.96 | 24.18 | 2,368,551 | +0.00(+0.00%) |
Jul 17, 2012 | 24.05 | 24.29 | 23.68 | 24.18 | 2,538,606 | +0.26(+1.10%) |
Jul 16, 2012 | 23.91 | 24.03 | 23.77 | 23.91 | 2,227,401 | -0.07(-0.31%) |
Jul 13, 2012 | 23.79 | 24.20 | 23.68 | 23.99 | 2,795,428 | +0.23(+0.95%) |
Jul 12, 2012 | 23.61 | 23.94 | 23.48 | 23.76 | 3,750,439 | -0.10(-0.43%) |
Jul 11, 2012 | 23.69 | 23.95 | 23.51 | 23.86 | 3,031,052 | +0.20(+0.83%) |
Jul 10, 2012 | 24.10 | 24.21 | 23.51 | 23.66 | 2,147,714 | -0.26(-1.07%) |
Jul 09, 2012 | 24.26 | 24.26 | 23.83 | 23.92 | 2,158,198 | -0.28(-1.15%) |
Jul 06, 2012 | 23.90 | 24.25 | 23.83 | 24.20 | 2,008,396 | -0.01(-0.06%) |
Jul 05, 2012 | 24.41 | 24.51 | 24.12 | 24.21 | 2,061,235 | -0.30(-1.22%) |
Jul 03, 2012 | 24.43 | 24.60 | 24.16 | 24.51 | 1,161,632 | +0.12(+0.48%) |
Jul 02, 2012 | 24.40 | 24.47 | 23.96 | 24.40 | 3,571,377 | +0.09(+0.36%) |
Jun 29, 2012 | 23.69 | 24.33 | 23.69 | 24.31 | 6,458,014 | +1.22(+5.29%) |
Jun 28, 2012 | 22.67 | 23.12 | 22.61 | 23.09 | 4,053,422 | +0.29(+1.28%) |
Jun 27, 2012 | 22.90 | 23.02 | 22.67 | 22.79 | 5,050,490 | -0.01(-0.03%) |
Jun 26, 2012 | 22.69 | 22.90 | 22.52 | 22.80 | 5,325,421 | +0.20(+0.87%) |
Jun 25, 2012 | 22.71 | 22.82 | 22.56 | 22.60 | 3,910,196 | -0.47(-2.03%) |
Jun 22, 2012 | 23.34 | 23.41 | 22.86 | 23.07 | 4,133,580 | -0.05(-0.22%) |
Jun 21, 2012 | 23.87 | 23.93 | 23.07 | 23.12 | 4,863,607 | -0.62(-2.62%) |
Jun 20, 2012 | 23.69 | 24.01 | 23.52 | 23.75 | 5,831,148 | +0.13(+0.56%) |
Jun 19, 2012 | 23.51 | 23.87 | 23.38 | 23.61 | 3,577,590 | +0.31(+1.35%) |
Jun 18, 2012 | 23.09 | 23.48 | 22.86 | 23.30 | 3,876,389 | +0.07(+0.31%) |
Jun 15, 2012 | 23.09 | 23.28 | 22.93 | 23.23 | 7,022,752 | -0.01(-0.03%) |
Jun 14, 2012 | 23.28 | 23.39 | 22.98 | 23.23 | 7,489,797 | +0.01(+0.03%) |
Jun 13, 2012 | 23.29 | 23.53 | 23.05 | 23.23 | 6,470,168 | -0.20(-0.84%) |
Jun 12, 2012 | 22.82 | 23.43 | 22.82 | 23.42 | 4,584,542 | +0.57(+2.50%) |
Jun 11, 2012 | 23.60 | 23.69 | 22.82 | 22.85 | 5,098,769 | -0.46(-1.98%) |
Jun 08, 2012 | 23.11 | 23.34 | 23.04 | 23.31 | 4,320,534 | +0.11(+0.47%) |
Jun 07, 2012 | 23.72 | 23.77 | 23.13 | 23.20 | 4,397,678 | -0.20(-0.88%) |
Jun 06, 2012 | 22.79 | 23.68 | 22.71 | 23.41 | 7,630,725 | +0.61(+2.70%) |
Jun 05, 2012 | 22.11 | 22.82 | 22.09 | 22.79 | 4,050,773 | +0.54(+2.43%) |
Jun 04, 2012 | 22.34 | 22.38 | 21.97 | 22.25 | 5,518,704 | -0.10(-0.46%) |