Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 26.91 | 27.19 | 26.79 | 26.89 | 1,384,713 | +0.04(+0.14%) |
Aug 30, 2012 | 26.49 | 26.93 | 26.45 | 26.85 | 1,429,700 | +0.18(+0.67%) |
Aug 29, 2012 | 26.68 | 26.81 | 26.57 | 26.67 | 1,171,177 | -0.04(-0.14%) |
Aug 27, 2012 | 26.55 | 26.78 | 26.36 | 26.71 | 1,850,105 | +0.23(+0.85%) |
Aug 24, 2012 | 26.39 | 26.66 | 26.30 | 26.48 | 1,296,757 | -0.01(-0.04%) |
Aug 23, 2012 | 26.65 | 26.67 | 26.25 | 26.49 | 1,235,523 | -0.16(-0.60%) |
Aug 22, 2012 | 26.85 | 26.99 | 26.60 | 26.65 | 1,039,753 | -0.28(-1.05%) |
Aug 21, 2012 | 27.41 | 27.45 | 26.84 | 26.94 | 1,456,977 | -0.41(-1.52%) |
Aug 20, 2012 | 27.16 | 27.70 | 27.16 | 27.35 | 2,022,295 | +0.03(+0.10%) |
Aug 17, 2012 | 26.57 | 27.57 | 26.37 | 27.32 | 2,765,609 | +0.85(+3.20%) |
Aug 16, 2012 | 25.73 | 26.64 | 25.65 | 26.48 | 2,423,258 | +0.79(+3.08%) |
Aug 15, 2012 | 25.70 | 25.74 | 25.40 | 25.68 | 2,535,337 | +0.08(+0.29%) |
Aug 14, 2012 | 25.67 | 25.89 | 25.20 | 25.61 | 2,264,426 | +0.09(+0.37%) |
Aug 13, 2012 | 25.59 | 25.86 | 25.37 | 25.51 | 1,620,525 | -0.11(-0.44%) |
Aug 10, 2012 | 25.54 | 25.71 | 25.42 | 25.63 | 1,691,554 | -0.19(-0.73%) |
Aug 09, 2012 | 25.67 | 26.18 | 25.52 | 25.82 | 1,912,714 | +0.15(+0.59%) |
Aug 08, 2012 | 25.16 | 25.79 | 25.14 | 25.67 | 2,427,259 | +0.34(+1.34%) |
Aug 07, 2012 | 24.73 | 25.99 | 24.72 | 25.33 | 3,849,440 | +1.26(+5.24%) |
Aug 06, 2012 | 24.66 | 24.72 | 22.52 | 24.06 | 11,215,175 | -0.99(-3.95%) |
Aug 03, 2012 | 25.27 | 25.38 | 24.65 | 25.05 | 2,222,572 | +0.15(+0.61%) |
Aug 02, 2012 | 24.70 | 25.19 | 24.58 | 24.90 | 1,660,027 | +0.19(+0.76%) |
Aug 01, 2012 | 25.09 | 25.42 | 24.66 | 24.71 | 1,649,240 | -0.23(-0.91%) |
Jul 31, 2012 | 25.53 | 25.56 | 24.79 | 24.94 | 2,500,813 | -0.62(-2.43%) |
Jul 30, 2012 | 25.67 | 26.07 | 25.29 | 25.56 | 1,255,378 | -0.16(-0.62%) |
Jul 27, 2012 | 25.44 | 25.84 | 25.21 | 25.72 | 1,611,064 | +0.39(+1.52%) |
Jul 26, 2012 | 25.90 | 25.94 | 24.48 | 25.34 | 4,539,258 | -0.24(-0.96%) |
Jul 25, 2012 | 25.33 | 25.66 | 25.17 | 25.58 | 2,476,491 | +0.38(+1.49%) |
Jul 24, 2012 | 25.51 | 25.59 | 24.97 | 25.20 | 2,282,112 | -0.24(-0.96%) |
Jul 23, 2012 | 25.40 | 25.57 | 24.82 | 25.45 | 1,557,039 | -0.47(-1.82%) |
Jul 20, 2012 | 26.10 | 26.19 | 25.81 | 25.92 | 1,707,659 | -0.25(-0.97%) |
Jul 19, 2012 | 26.96 | 27.13 | 26.11 | 26.17 | 2,112,214 | -0.76(-2.83%) |
Jul 18, 2012 | 26.27 | 27.05 | 26.11 | 26.94 | 3,413,503 | +0.44(+1.67%) |
Jul 17, 2012 | 26.24 | 26.61 | 25.99 | 26.49 | 2,275,792 | +0.34(+1.30%) |
Jul 16, 2012 | 26.41 | 26.59 | 25.65 | 26.16 | 2,391,697 | -0.37(-1.38%) |
Jul 13, 2012 | 26.32 | 26.61 | 26.16 | 26.52 | 5,842,888 | +0.31(+1.19%) |
Jul 12, 2012 | 26.08 | 26.31 | 25.83 | 26.21 | 3,617,248 | -0.08(-0.29%) |
Jul 11, 2012 | 26.45 | 26.61 | 25.94 | 26.29 | 3,611,529 | -0.11(-0.43%) |
Jul 10, 2012 | 26.62 | 26.86 | 26.13 | 26.40 | 3,515,569 | -0.11(-0.43%) |
Jul 09, 2012 | 26.85 | 27.12 | 25.92 | 26.51 | 3,851,362 | -0.24(-0.92%) |
Jul 06, 2012 | 26.69 | 26.94 | 26.48 | 26.76 | 2,308,510 | -0.31(-1.15%) |
Jul 05, 2012 | 27.66 | 27.84 | 26.66 | 27.07 | 4,046,625 | -0.72(-2.58%) |
Jul 03, 2012 | 27.76 | 28.25 | 27.68 | 27.78 | 2,097,891 | -0.46(-1.63%) |
Jul 02, 2012 | 28.67 | 28.73 | 27.30 | 28.25 | 3,675,052 | -0.41(-1.45%) |
Jun 29, 2012 | 28.06 | 29.56 | 28.06 | 28.66 | 8,806,933 | +0.90(+3.26%) |
Jun 28, 2012 | 25.01 | 28.02 | 25.01 | 27.76 | 21,361,648 | +2.69(+10.75%) |
Jun 27, 2012 | 24.62 | 25.34 | 24.59 | 25.06 | 2,052,974 | +0.40(+1.60%) |
Jun 26, 2012 | 24.14 | 24.80 | 23.91 | 24.67 | 2,250,212 | +0.55(+2.26%) |
Jun 25, 2012 | 24.71 | 24.86 | 23.95 | 24.12 | 3,094,577 | -0.60(-2.44%) |
Jun 22, 2012 | 25.02 | 25.36 | 24.70 | 24.72 | 9,337,496 | -0.26(-1.06%) |
Jun 21, 2012 | 25.68 | 25.68 | 24.75 | 24.99 | 3,636,128 | -0.66(-2.57%) |
Jun 20, 2012 | 25.69 | 26.15 | 25.49 | 25.65 | 4,076,951 | +0.08(+0.29%) |
Jun 19, 2012 | 25.43 | 25.79 | 25.09 | 25.57 | 2,509,324 | +0.26(+1.04%) |
Jun 18, 2012 | 24.82 | 25.57 | 24.82 | 25.31 | 1,675,215 | +0.13(+0.52%) |
Jun 15, 2012 | 24.85 | 25.24 | 24.57 | 25.18 | 5,566,505 | +0.31(+1.25%) |
Jun 14, 2012 | 24.85 | 25.04 | 24.70 | 24.86 | 3,745,291 | +0.17(+0.69%) |
Jun 13, 2012 | 24.62 | 24.87 | 24.54 | 24.70 | 3,878,357 | +0.02(+0.08%) |
Jun 12, 2012 | 24.82 | 24.96 | 24.57 | 24.68 | 3,431,523 | +0.10(+0.42%) |
Jun 11, 2012 | 24.87 | 25.08 | 24.47 | 24.57 | 3,136,385 | +0.32(+1.32%) |
Jun 08, 2012 | 23.89 | 24.76 | 23.73 | 24.25 | 1,782,310 | +0.28(+1.18%) |
Jun 07, 2012 | 24.38 | 24.43 | 23.90 | 23.97 | 1,612,257 | -0.30(-1.24%) |
Jun 06, 2012 | 23.69 | 24.37 | 23.57 | 24.27 | 2,556,309 | +0.70(+2.96%) |
Jun 05, 2012 | 22.91 | 23.76 | 22.69 | 23.57 | 1,969,143 | +0.59(+2.58%) |
Jun 04, 2012 | 23.42 | 23.47 | 22.75 | 22.98 | 1,751,738 | -0.32(-1.37%) |