Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 28.09 | 28.31 | 27.70 | 28.19 | 2,414,128 | +0.37(+1.31%) |
Aug 30, 2012 | 27.81 | 27.98 | 27.71 | 27.83 | 2,067,925 | -0.20(-0.71%) |
Aug 29, 2012 | 28.21 | 28.21 | 27.83 | 28.03 | 1,791,472 | +0.09(+0.33%) |
Aug 27, 2012 | 28.21 | 28.26 | 27.89 | 27.94 | 2,131,421 | -0.25(-0.88%) |
Aug 24, 2012 | 28.03 | 28.25 | 27.88 | 28.18 | 2,525,464 | +0.30(+1.06%) |
Aug 23, 2012 | 28.04 | 28.07 | 27.75 | 27.89 | 2,551,235 | -0.25(-0.87%) |
Aug 22, 2012 | 28.30 | 28.38 | 27.89 | 28.14 | 3,082,395 | -0.37(-1.28%) |
Aug 21, 2012 | 28.26 | 28.52 | 28.24 | 28.50 | 4,710,769 | +0.25(+0.88%) |
Aug 20, 2012 | 28.16 | 28.28 | 27.96 | 28.25 | 3,355,704 | +0.02(+0.06%) |
Aug 17, 2012 | 28.43 | 28.43 | 28.16 | 28.23 | 2,518,706 | -0.12(-0.44%) |
Aug 16, 2012 | 28.04 | 28.42 | 28.03 | 28.36 | 2,528,420 | +0.43(+1.55%) |
Aug 15, 2012 | 27.73 | 28.06 | 27.72 | 27.93 | 2,783,298 | +0.19(+0.69%) |
Aug 14, 2012 | 28.03 | 28.13 | 27.67 | 27.74 | 2,948,076 | -0.24(-0.86%) |
Aug 13, 2012 | 28.10 | 28.11 | 27.69 | 27.98 | 3,111,782 | -0.05(-0.18%) |
Aug 10, 2012 | 28.08 | 28.19 | 27.84 | 28.03 | 3,601,537 | -0.01(-0.03%) |
Aug 09, 2012 | 27.91 | 28.26 | 27.91 | 28.04 | 2,815,093 | +0.00(+0.00%) |
Aug 08, 2012 | 27.95 | 28.15 | 27.89 | 28.04 | 2,031,649 | -0.06(-0.21%) |
Aug 07, 2012 | 27.70 | 28.35 | 27.66 | 28.09 | 3,767,333 | +0.53(+1.93%) |
Aug 06, 2012 | 27.74 | 27.80 | 27.50 | 27.56 | 3,049,245 | +0.01(+0.03%) |
Aug 03, 2012 | 27.40 | 27.69 | 27.15 | 27.55 | 2,845,085 | +0.61(+2.27%) |
Aug 02, 2012 | 26.97 | 27.30 | 26.63 | 26.94 | 3,510,133 | -0.16(-0.58%) |
Aug 01, 2012 | 26.80 | 27.23 | 26.75 | 27.10 | 3,869,894 | +0.34(+1.27%) |
Jul 31, 2012 | 26.89 | 27.26 | 26.71 | 26.76 | 3,958,149 | -0.18(-0.67%) |
Jul 30, 2012 | 27.14 | 27.45 | 26.72 | 26.94 | 3,817,980 | -0.23(-0.85%) |
Jul 27, 2012 | 26.69 | 27.27 | 26.69 | 27.17 | 4,181,526 | +0.54(+2.03%) |
Jul 26, 2012 | 26.35 | 26.76 | 26.35 | 26.63 | 5,388,668 | +0.76(+2.92%) |
Jul 25, 2012 | 25.69 | 26.31 | 25.65 | 25.88 | 7,374,576 | +0.58(+2.29%) |
Jul 24, 2012 | 25.41 | 25.52 | 24.98 | 25.30 | 5,732,594 | -0.08(-0.33%) |
Jul 23, 2012 | 25.36 | 25.53 | 25.03 | 25.38 | 4,557,491 | -0.34(-1.32%) |
Jul 20, 2012 | 25.85 | 25.89 | 25.55 | 25.72 | 5,497,093 | -0.13(-0.50%) |
Jul 19, 2012 | 25.33 | 26.39 | 25.25 | 25.85 | 9,845,840 | -0.59(-2.23%) |
Jul 18, 2012 | 25.46 | 26.68 | 25.27 | 26.44 | 6,715,290 | +0.92(+3.63%) |
Jul 17, 2012 | 26.08 | 26.16 | 25.16 | 25.51 | 7,591,569 | -0.40(-1.53%) |
Jul 16, 2012 | 25.86 | 26.03 | 25.37 | 25.91 | 5,037,018 | -0.07(-0.25%) |
Jul 13, 2012 | 25.74 | 26.06 | 25.68 | 25.98 | 3,120,168 | +0.21(+0.80%) |
Jul 12, 2012 | 25.98 | 26.02 | 25.41 | 25.77 | 4,305,651 | -0.55(-2.10%) |
Jul 11, 2012 | 26.33 | 26.57 | 26.12 | 26.32 | 2,706,640 | -0.05(-0.19%) |
Jul 10, 2012 | 26.57 | 26.95 | 26.21 | 26.37 | 2,619,691 | -0.28(-1.05%) |
Jul 09, 2012 | 26.84 | 26.86 | 26.44 | 26.65 | 2,575,869 | -0.14(-0.52%) |
Jul 06, 2012 | 27.43 | 27.59 | 26.64 | 26.79 | 3,430,999 | -0.83(-3.02%) |
Jul 05, 2012 | 27.63 | 27.89 | 27.29 | 27.63 | 2,791,174 | -0.04(-0.15%) |
Jul 03, 2012 | 27.39 | 27.73 | 27.39 | 27.67 | 1,160,542 | +0.25(+0.90%) |
Jul 02, 2012 | 27.69 | 27.88 | 27.22 | 27.42 | 2,776,440 | -0.31(-1.10%) |
Jun 29, 2012 | 27.21 | 27.73 | 27.16 | 27.73 | 4,260,584 | +0.99(+3.71%) |
Jun 28, 2012 | 26.45 | 26.77 | 26.30 | 26.74 | 3,319,525 | +0.07(+0.25%) |
Jun 27, 2012 | 26.39 | 26.92 | 26.38 | 26.67 | 3,153,504 | +0.43(+1.64%) |
Jun 26, 2012 | 26.10 | 26.40 | 25.88 | 26.24 | 3,155,950 | +0.17(+0.67%) |
Jun 25, 2012 | 26.70 | 26.71 | 26.05 | 26.07 | 3,975,185 | -0.91(-3.37%) |
Jun 22, 2012 | 26.45 | 26.99 | 26.42 | 26.97 | 3,250,134 | +0.63(+2.38%) |
Jun 21, 2012 | 27.23 | 27.32 | 26.34 | 26.35 | 4,196,306 | -0.97(-3.57%) |
Jun 20, 2012 | 27.33 | 27.53 | 27.14 | 27.32 | 2,858,555 | +0.03(+0.12%) |
Jun 19, 2012 | 27.21 | 27.37 | 27.01 | 27.29 | 2,224,370 | +0.19(+0.70%) |
Jun 18, 2012 | 26.78 | 27.24 | 26.66 | 27.10 | 2,898,534 | +0.21(+0.80%) |
Jun 15, 2012 | 26.55 | 26.94 | 26.45 | 26.88 | 4,063,254 | +0.39(+1.46%) |
Jun 14, 2012 | 26.76 | 26.85 | 26.36 | 26.50 | 3,507,111 | -0.22(-0.83%) |
Jun 13, 2012 | 26.81 | 27.02 | 26.62 | 26.72 | 2,861,125 | -0.25(-0.92%) |
Jun 12, 2012 | 26.67 | 27.16 | 26.67 | 26.97 | 4,393,601 | +0.39(+1.48%) |
Jun 11, 2012 | 27.28 | 27.40 | 26.55 | 26.57 | 4,021,245 | -0.55(-2.03%) |
Jun 08, 2012 | 26.61 | 27.16 | 26.48 | 27.12 | 4,214,800 | +0.58(+2.18%) |
Jun 07, 2012 | 27.16 | 27.37 | 26.51 | 26.55 | 5,001,386 | -0.28(-1.05%) |
Jun 06, 2012 | 26.43 | 26.96 | 26.39 | 26.83 | 4,031,115 | +0.48(+1.82%) |
Jun 05, 2012 | 25.59 | 26.60 | 25.57 | 26.35 | 6,074,167 | +0.71(+2.77%) |
Jun 04, 2012 | 25.65 | 25.93 | 25.36 | 25.64 | 3,054,573 | +0.03(+0.13%) |