Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 23.00 | 23.32 | 22.94 | 23.13 | 18,529,120 | +0.24(+1.06%) |
Aug 30, 2012 | 22.88 | 23.12 | 22.85 | 22.89 | 14,361,849 | -0.13(-0.56%) |
Aug 29, 2012 | 22.72 | 23.24 | 22.67 | 23.02 | 18,179,582 | +0.52(+2.31%) |
Aug 27, 2012 | 22.61 | 22.69 | 22.38 | 22.50 | 13,384,658 | -0.02(-0.11%) |
Aug 24, 2012 | 22.16 | 22.59 | 22.13 | 22.52 | 13,967,642 | +0.30(+1.35%) |
Aug 23, 2012 | 22.06 | 22.37 | 22.05 | 22.22 | 19,807,196 | +0.10(+0.44%) |
Aug 22, 2012 | 21.45 | 22.20 | 21.44 | 22.12 | 24,732,158 | +0.66(+3.06%) |
Aug 21, 2012 | 21.37 | 21.69 | 21.21 | 21.47 | 19,952,900 | +0.14(+0.65%) |
Aug 20, 2012 | 21.27 | 22.00 | 21.09 | 21.33 | 58,459,264 | -1.31(-5.78%) |
Aug 17, 2012 | 22.36 | 22.64 | 22.13 | 22.64 | 16,747,307 | +0.34(+1.53%) |
Aug 16, 2012 | 21.84 | 22.38 | 21.74 | 22.29 | 15,504,936 | +0.50(+2.31%) |
Aug 15, 2012 | 21.60 | 22.00 | 21.52 | 21.79 | 18,875,678 | +0.24(+1.09%) |
Aug 14, 2012 | 21.84 | 21.93 | 21.41 | 21.55 | 17,582,240 | -0.01(-0.04%) |
Aug 13, 2012 | 21.72 | 21.73 | 21.39 | 21.56 | 13,485,327 | -0.18(-0.82%) |
Aug 10, 2012 | 21.68 | 21.77 | 21.47 | 21.74 | 12,464,230 | -0.11(-0.52%) |
Aug 09, 2012 | 21.36 | 21.90 | 21.35 | 21.86 | 14,800,611 | +0.40(+1.85%) |
Aug 08, 2012 | 21.05 | 21.49 | 20.88 | 21.46 | 14,780,928 | +0.37(+1.73%) |
Aug 07, 2012 | 20.71 | 21.21 | 20.66 | 21.09 | 15,176,744 | +0.45(+2.20%) |
Aug 06, 2012 | 20.79 | 20.95 | 20.58 | 20.64 | 15,495,256 | -0.06(-0.31%) |
Aug 03, 2012 | 20.35 | 20.71 | 20.32 | 20.70 | 12,605,349 | +0.52(+2.58%) |
Aug 02, 2012 | 20.36 | 20.75 | 20.11 | 20.18 | 18,988,226 | -0.24(-1.15%) |
Aug 01, 2012 | 20.66 | 21.04 | 20.27 | 20.42 | 34,774,800 | -0.19(-0.91%) |
Jul 31, 2012 | 21.40 | 21.55 | 20.56 | 20.60 | 27,977,120 | -1.21(-5.55%) |
Jul 30, 2012 | 21.94 | 21.99 | 21.61 | 21.81 | 8,454,464 | -0.17(-0.78%) |
Jul 27, 2012 | 21.71 | 22.13 | 21.53 | 21.99 | 15,232,050 | +0.38(+1.77%) |
Jul 26, 2012 | 21.08 | 21.66 | 21.04 | 21.60 | 17,199,812 | +0.81(+3.91%) |
Jul 25, 2012 | 21.17 | 21.21 | 20.76 | 20.79 | 10,341,904 | -0.14(-0.66%) |
Jul 24, 2012 | 20.91 | 21.01 | 20.74 | 20.93 | 10,118,580 | +0.00(+0.00%) |
Jul 23, 2012 | 20.45 | 21.20 | 20.39 | 20.93 | 12,131,532 | +0.11(+0.55%) |
Jul 20, 2012 | 20.95 | 21.11 | 20.82 | 20.82 | 14,957,913 | -0.19(-0.92%) |
Jul 19, 2012 | 20.74 | 21.24 | 20.66 | 21.01 | 16,451,672 | +0.30(+1.44%) |
Jul 18, 2012 | 20.47 | 20.84 | 20.34 | 20.71 | 22,878,900 | +0.09(+0.43%) |
Jul 17, 2012 | 20.66 | 20.78 | 20.42 | 20.62 | 30,884,368 | -0.20(-0.97%) |
Jul 16, 2012 | 21.43 | 21.45 | 20.77 | 20.82 | 31,127,168 | -0.74(-3.44%) |
Jul 13, 2012 | 21.51 | 21.64 | 21.30 | 21.57 | 12,670,764 | +0.12(+0.56%) |
Jul 12, 2012 | 21.15 | 21.57 | 20.90 | 21.45 | 20,807,900 | -0.08(-0.37%) |
Jul 11, 2012 | 21.95 | 22.09 | 21.50 | 21.53 | 23,014,206 | -0.40(-1.84%) |
Jul 10, 2012 | 22.11 | 22.28 | 21.78 | 21.93 | 13,085,374 | -0.09(-0.40%) |
Jul 09, 2012 | 22.26 | 22.37 | 21.97 | 22.02 | 13,445,553 | -0.46(-2.05%) |
Jul 06, 2012 | 22.04 | 22.49 | 22.03 | 22.48 | 11,806,845 | +0.22(+0.98%) |
Jul 05, 2012 | 22.34 | 22.40 | 22.13 | 22.26 | 11,998,917 | -0.03(-0.14%) |
Jul 03, 2012 | 22.60 | 22.60 | 21.84 | 22.29 | 16,197,841 | -0.81(-3.49%) |
Jul 02, 2012 | 22.95 | 23.11 | 22.52 | 23.10 | 12,330,034 | +0.15(+0.63%) |
Jun 29, 2012 | 22.48 | 22.95 | 22.08 | 22.95 | 16,016,617 | +0.97(+4.41%) |
Jun 28, 2012 | 21.93 | 22.24 | 21.66 | 21.99 | 16,065,687 | -0.05(-0.22%) |
Jun 27, 2012 | 22.01 | 22.21 | 21.84 | 22.03 | 11,984,148 | +0.03(+0.15%) |
Jun 26, 2012 | 21.79 | 22.20 | 21.61 | 22.00 | 17,298,306 | +0.27(+1.23%) |
Jun 25, 2012 | 21.87 | 21.91 | 21.61 | 21.74 | 12,492,469 | -0.31(-1.39%) |
Jun 22, 2012 | 22.33 | 22.47 | 21.99 | 22.04 | 20,866,758 | -0.15(-0.69%) |
Jun 21, 2012 | 23.15 | 23.16 | 22.16 | 22.20 | 18,557,704 | -0.91(-3.95%) |
Jun 20, 2012 | 23.08 | 23.13 | 22.74 | 23.11 | 14,455,286 | +0.07(+0.32%) |
Jun 19, 2012 | 23.01 | 23.17 | 22.76 | 23.04 | 14,027,682 | +0.09(+0.39%) |
Jun 18, 2012 | 22.50 | 23.05 | 22.47 | 22.95 | 14,506,711 | +0.31(+1.36%) |
Jun 15, 2012 | 22.49 | 22.66 | 22.29 | 22.64 | 27,576,942 | +0.23(+1.01%) |
Jun 14, 2012 | 21.68 | 22.55 | 21.68 | 22.41 | 19,403,896 | +0.72(+3.31%) |
Jun 13, 2012 | 21.95 | 22.18 | 21.48 | 21.70 | 19,641,756 | -0.45(-2.04%) |
Jun 12, 2012 | 21.86 | 22.28 | 21.81 | 22.15 | 18,598,806 | +0.37(+1.71%) |
Jun 11, 2012 | 22.64 | 22.66 | 21.76 | 21.78 | 19,590,356 | -0.76(-3.37%) |
Jun 08, 2012 | 22.25 | 22.59 | 22.14 | 22.54 | 15,119,557 | +0.19(+0.83%) |
Jun 07, 2012 | 22.28 | 22.70 | 22.24 | 22.35 | 27,143,764 | +0.17(+0.76%) |
Jun 06, 2012 | 21.76 | 22.18 | 21.59 | 22.18 | 21,952,096 | +0.85(+3.97%) |
Jun 05, 2012 | 21.38 | 21.45 | 21.13 | 21.33 | 18,719,868 | -0.19(-0.86%) |
Jun 04, 2012 | 21.03 | 21.55 | 21.01 | 21.52 | 19,963,678 | +0.24(+1.14%) |