Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 26.15 | 26.29 | 26.03 | 26.12 | 12,413,156 | +0.04(+0.14%) |
Aug 30, 2012 | 26.03 | 26.18 | 25.95 | 26.09 | 3,124,151 | -0.09(-0.35%) |
Aug 29, 2012 | 25.83 | 26.26 | 25.83 | 26.18 | 4,861,608 | +0.42(+1.64%) |
Aug 27, 2012 | 25.91 | 25.99 | 25.71 | 25.75 | 3,171,329 | -0.14(-0.55%) |
Aug 24, 2012 | 25.85 | 26.09 | 25.81 | 25.90 | 3,054,741 | -0.05(-0.17%) |
Aug 23, 2012 | 25.97 | 26.05 | 25.88 | 25.94 | 3,890,819 | -0.05(-0.17%) |
Aug 22, 2012 | 25.98 | 26.14 | 25.92 | 25.99 | 3,318,481 | -0.06(-0.23%) |
Aug 21, 2012 | 26.06 | 26.29 | 26.02 | 26.05 | 5,407,877 | -0.09(-0.35%) |
Aug 20, 2012 | 26.39 | 26.43 | 25.60 | 26.14 | 10,463,835 | -0.80(-2.97%) |
Aug 17, 2012 | 26.93 | 26.94 | 26.77 | 26.94 | 2,659,440 | -0.02(-0.06%) |
Aug 16, 2012 | 26.65 | 26.97 | 26.55 | 26.96 | 2,643,772 | +0.26(+0.99%) |
Aug 15, 2012 | 26.53 | 26.75 | 26.49 | 26.69 | 2,674,324 | +0.09(+0.34%) |
Aug 14, 2012 | 26.55 | 26.61 | 26.44 | 26.60 | 2,513,067 | +0.15(+0.57%) |
Aug 13, 2012 | 26.44 | 26.48 | 26.35 | 26.45 | 1,937,523 | -0.03(-0.11%) |
Aug 10, 2012 | 26.31 | 26.50 | 26.18 | 26.48 | 1,808,987 | +0.11(+0.43%) |
Aug 09, 2012 | 26.35 | 26.44 | 26.25 | 26.37 | 1,870,764 | +0.01(+0.03%) |
Aug 08, 2012 | 26.26 | 26.39 | 26.10 | 26.36 | 2,261,813 | -0.05(-0.20%) |
Aug 07, 2012 | 26.44 | 26.51 | 26.29 | 26.41 | 2,528,262 | +0.05(+0.17%) |
Aug 06, 2012 | 26.40 | 26.49 | 26.33 | 26.37 | 2,834,308 | +0.10(+0.37%) |
Aug 03, 2012 | 26.15 | 26.42 | 26.12 | 26.27 | 3,542,374 | +0.39(+1.49%) |
Aug 02, 2012 | 25.71 | 26.03 | 25.66 | 25.88 | 5,181,904 | +0.03(+0.12%) |
Aug 01, 2012 | 26.06 | 26.09 | 25.72 | 25.85 | 6,009,356 | -0.14(-0.52%) |
Jul 31, 2012 | 26.13 | 26.18 | 25.95 | 25.99 | 3,829,541 | -0.14(-0.52%) |
Jul 30, 2012 | 25.81 | 26.17 | 25.76 | 26.12 | 4,548,271 | +0.32(+1.26%) |
Jul 27, 2012 | 25.17 | 26.06 | 25.06 | 25.80 | 9,447,585 | +0.79(+3.17%) |
Jul 26, 2012 | 24.43 | 25.13 | 24.18 | 25.01 | 12,208,937 | +0.50(+2.03%) |
Jul 25, 2012 | 24.63 | 24.67 | 24.30 | 24.51 | 8,051,724 | -0.07(-0.28%) |
Jul 24, 2012 | 24.83 | 24.86 | 24.43 | 24.58 | 8,958,215 | -0.29(-1.18%) |
Jul 23, 2012 | 24.65 | 24.91 | 24.40 | 24.87 | 8,095,560 | -0.02(-0.09%) |
Jul 20, 2012 | 25.08 | 25.21 | 24.86 | 24.89 | 6,066,501 | -0.29(-1.14%) |
Jul 19, 2012 | 25.08 | 25.23 | 24.81 | 25.18 | 4,080,132 | +0.08(+0.33%) |
Jul 18, 2012 | 24.69 | 25.16 | 24.64 | 25.10 | 6,166,946 | +0.32(+1.31%) |
Jul 17, 2012 | 24.52 | 24.77 | 24.38 | 24.77 | 5,120,408 | +0.24(+0.99%) |
Jul 16, 2012 | 24.42 | 24.53 | 24.25 | 24.53 | 6,108,853 | +0.08(+0.31%) |
Jul 13, 2012 | 24.05 | 24.47 | 24.05 | 24.45 | 7,710,242 | +0.36(+1.51%) |
Jul 12, 2012 | 23.74 | 24.24 | 23.69 | 24.09 | 9,379,858 | +0.23(+0.95%) |
Jul 11, 2012 | 24.70 | 24.74 | 23.47 | 23.87 | 22,484,664 | -1.12(-4.48%) |
Jul 10, 2012 | 25.00 | 25.18 | 24.87 | 24.98 | 7,797,360 | +0.02(+0.09%) |
Jul 09, 2012 | 24.90 | 25.05 | 24.82 | 24.96 | 7,200,220 | +0.03(+0.12%) |
Jul 06, 2012 | 24.96 | 25.06 | 24.89 | 24.93 | 3,502,405 | -0.20(-0.81%) |
Jul 05, 2012 | 25.14 | 25.26 | 25.07 | 25.13 | 3,629,303 | -0.14(-0.54%) |
Jul 03, 2012 | 25.13 | 25.33 | 25.06 | 25.27 | 2,063,542 | +0.14(+0.54%) |
Jul 02, 2012 | 25.35 | 25.35 | 24.95 | 25.13 | 4,991,613 | -0.10(-0.39%) |
Jun 29, 2012 | 24.90 | 25.24 | 24.86 | 25.23 | 6,445,088 | +0.64(+2.61%) |
Jun 28, 2012 | 24.29 | 24.60 | 24.22 | 24.59 | 5,314,484 | +0.11(+0.43%) |
Jun 27, 2012 | 24.30 | 24.59 | 24.30 | 24.48 | 5,657,945 | +0.18(+0.75%) |
Jun 26, 2012 | 24.37 | 24.47 | 24.25 | 24.30 | 5,396,741 | +0.01(+0.03%) |
Jun 25, 2012 | 24.33 | 24.49 | 24.12 | 24.30 | 5,864,845 | -0.16(-0.65%) |
Jun 22, 2012 | 24.66 | 24.68 | 24.39 | 24.45 | 3,401,641 | -0.04(-0.15%) |
Jun 21, 2012 | 24.77 | 24.93 | 24.49 | 24.49 | 5,160,566 | -0.21(-0.86%) |
Jun 20, 2012 | 24.76 | 24.78 | 24.56 | 24.70 | 3,339,721 | +0.01(+0.03%) |
Jun 19, 2012 | 24.67 | 24.93 | 24.64 | 24.70 | 3,164,827 | +0.14(+0.58%) |
Jun 18, 2012 | 24.55 | 24.63 | 24.45 | 24.55 | 2,605,768 | +0.00(+0.00%) |
Jun 15, 2012 | 24.54 | 24.59 | 24.40 | 24.55 | 4,089,841 | +0.11(+0.43%) |
Jun 14, 2012 | 24.55 | 24.61 | 24.39 | 24.45 | 4,005,905 | -0.03(-0.12%) |
Jun 13, 2012 | 24.43 | 24.55 | 24.33 | 24.48 | 3,750,474 | +0.01(+0.03%) |
Jun 12, 2012 | 24.35 | 24.49 | 24.22 | 24.47 | 3,829,000 | +0.13(+0.53%) |
Jun 11, 2012 | 24.69 | 24.69 | 24.34 | 24.34 | 2,134,341 | -0.20(-0.80%) |
Jun 08, 2012 | 24.41 | 24.59 | 24.39 | 24.54 | 3,039,602 | +0.06(+0.25%) |
Jun 07, 2012 | 24.61 | 24.84 | 24.46 | 24.48 | 5,230,095 | +0.08(+0.31%) |
Jun 06, 2012 | 24.29 | 24.45 | 24.18 | 24.40 | 8,237,904 | +0.34(+1.43%) |
Jun 05, 2012 | 24.00 | 24.12 | 23.97 | 24.06 | 6,506,093 | +0.04(+0.16%) |
Jun 04, 2012 | 24.11 | 24.16 | 23.87 | 24.02 | 3,962,761 | -0.01(-0.03%) |