Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 24.73 | 24.87 | 24.57 | 24.73 | 11,933,514 | +0.09(+0.36%) |
Aug 30, 2012 | 24.77 | 24.79 | 24.62 | 24.64 | 12,430,809 | -0.41(-1.64%) |
Aug 29, 2012 | 25.12 | 25.15 | 24.92 | 25.06 | 9,979,989 | -0.01(-0.03%) |
Aug 27, 2012 | 25.29 | 25.29 | 24.99 | 25.06 | 20,459,976 | -0.37(-1.47%) |
Aug 24, 2012 | 25.43 | 25.53 | 25.17 | 25.44 | 20,103,644 | -0.14(-0.56%) |
Aug 23, 2012 | 25.77 | 25.79 | 25.56 | 25.58 | 10,344,220 | -0.06(-0.23%) |
Aug 22, 2012 | 25.47 | 25.69 | 25.39 | 25.64 | 14,447,741 | -0.01(-0.03%) |
Aug 21, 2012 | 25.80 | 25.91 | 25.59 | 25.65 | 10,247,105 | -0.13(-0.49%) |
Aug 20, 2012 | 25.65 | 25.80 | 25.57 | 25.77 | 12,881,986 | -0.03(-0.12%) |
Aug 17, 2012 | 25.95 | 25.95 | 25.73 | 25.80 | 12,496,553 | -0.09(-0.35%) |
Aug 16, 2012 | 25.91 | 25.99 | 25.75 | 25.89 | 15,854,280 | -0.23(-0.89%) |
Aug 15, 2012 | 26.09 | 26.21 | 26.04 | 26.12 | 9,850,830 | -0.20(-0.77%) |
Aug 14, 2012 | 26.39 | 26.42 | 26.27 | 26.33 | 11,506,527 | +0.21(+0.80%) |
Aug 13, 2012 | 26.15 | 26.27 | 26.02 | 26.12 | 15,695,977 | -0.23(-0.88%) |
Aug 10, 2012 | 26.24 | 26.39 | 26.17 | 26.35 | 12,196,673 | -0.04(-0.17%) |
Aug 09, 2012 | 26.43 | 26.68 | 26.36 | 26.39 | 19,450,950 | +0.03(+0.11%) |
Aug 08, 2012 | 26.27 | 26.51 | 26.27 | 26.36 | 13,802,462 | +0.04(+0.17%) |
Aug 07, 2012 | 26.28 | 26.48 | 26.27 | 26.32 | 14,072,879 | +0.15(+0.57%) |
Aug 06, 2012 | 26.08 | 26.36 | 26.04 | 26.17 | 11,913,114 | +0.14(+0.55%) |
Aug 03, 2012 | 25.83 | 26.11 | 25.82 | 26.03 | 23,540,536 | +0.63(+2.47%) |
Aug 02, 2012 | 25.41 | 25.62 | 25.22 | 25.40 | 16,899,026 | -0.25(-0.99%) |
Aug 01, 2012 | 25.84 | 25.87 | 25.57 | 25.65 | 17,573,534 | +0.07(+0.26%) |
Jul 31, 2012 | 25.66 | 25.78 | 25.56 | 25.59 | 12,344,343 | +0.11(+0.44%) |
Jul 30, 2012 | 25.40 | 25.59 | 25.40 | 25.47 | 12,757,657 | -0.04(-0.18%) |
Jul 27, 2012 | 25.11 | 25.68 | 25.02 | 25.52 | 31,552,892 | +0.66(+2.65%) |
Jul 26, 2012 | 24.81 | 24.93 | 24.68 | 24.86 | 19,171,430 | +0.42(+1.71%) |
Jul 25, 2012 | 24.55 | 24.64 | 24.34 | 24.44 | 11,197,262 | +0.15(+0.62%) |
Jul 24, 2012 | 24.38 | 24.44 | 24.11 | 24.29 | 14,073,237 | -0.09(-0.37%) |
Jul 23, 2012 | 24.21 | 24.47 | 24.05 | 24.38 | 26,587,012 | -0.49(-1.97%) |
Jul 20, 2012 | 25.11 | 25.13 | 24.72 | 24.87 | 25,232,420 | -0.34(-1.34%) |
Jul 19, 2012 | 25.01 | 25.30 | 24.98 | 25.21 | 26,319,574 | +0.55(+2.23%) |
Jul 18, 2012 | 24.37 | 24.73 | 24.34 | 24.66 | 17,352,968 | -0.16(-0.66%) |
Jul 17, 2012 | 24.56 | 24.88 | 24.33 | 24.82 | 29,527,508 | +0.55(+2.25%) |
Jul 16, 2012 | 24.17 | 24.29 | 24.03 | 24.28 | 13,320,118 | -0.09(-0.37%) |
Jul 13, 2012 | 24.13 | 24.46 | 24.13 | 24.37 | 17,924,290 | +0.37(+1.53%) |
Jul 12, 2012 | 23.99 | 24.11 | 23.79 | 24.00 | 32,911,600 | -0.45(-1.84%) |
Jul 11, 2012 | 24.46 | 24.61 | 24.28 | 24.45 | 24,185,814 | +0.19(+0.80%) |
Jul 10, 2012 | 24.70 | 24.78 | 24.12 | 24.25 | 27,011,830 | -0.46(-1.88%) |
Jul 09, 2012 | 24.79 | 24.80 | 24.55 | 24.72 | 15,524,317 | -0.30(-1.20%) |
Jul 06, 2012 | 25.11 | 25.17 | 24.84 | 25.02 | 19,159,628 | -0.48(-1.88%) |
Jul 05, 2012 | 25.45 | 25.62 | 25.21 | 25.50 | 17,008,332 | -0.08(-0.32%) |
Jul 03, 2012 | 25.32 | 25.64 | 25.28 | 25.58 | 16,257,987 | +0.42(+1.65%) |
Jul 02, 2012 | 25.16 | 25.25 | 24.99 | 25.16 | 15,410,853 | -0.02(-0.06%) |
Jun 29, 2012 | 24.85 | 25.24 | 24.83 | 25.18 | 27,108,002 | +0.88(+3.62%) |
Jun 28, 2012 | 24.10 | 24.31 | 23.98 | 24.30 | 14,648,201 | -0.10(-0.43%) |
Jun 27, 2012 | 24.41 | 24.52 | 24.31 | 24.40 | 20,668,316 | +0.33(+1.38%) |
Jun 26, 2012 | 24.17 | 24.17 | 23.94 | 24.07 | 24,519,258 | +0.27(+1.13%) |
Jun 25, 2012 | 24.00 | 24.01 | 23.65 | 23.80 | 28,529,666 | -0.52(-2.15%) |
Jun 22, 2012 | 24.47 | 24.48 | 24.19 | 24.33 | 18,596,778 | +0.01(+0.03%) |
Jun 21, 2012 | 25.00 | 25.03 | 24.27 | 24.32 | 31,417,424 | -1.07(-4.20%) |
Jun 20, 2012 | 25.44 | 25.48 | 25.11 | 25.38 | 19,000,468 | -0.08(-0.32%) |
Jun 19, 2012 | 25.35 | 25.67 | 25.33 | 25.47 | 26,057,164 | +0.24(+0.95%) |
Jun 18, 2012 | 25.14 | 25.30 | 25.01 | 25.23 | 29,160,270 | +0.08(+0.32%) |
Jun 15, 2012 | 24.96 | 25.17 | 24.92 | 25.14 | 29,967,054 | +0.52(+2.12%) |
Jun 14, 2012 | 24.47 | 24.82 | 24.28 | 24.62 | 24,755,810 | +0.05(+0.22%) |
Jun 13, 2012 | 24.54 | 24.82 | 24.48 | 24.57 | 22,192,548 | +0.11(+0.45%) |
Jun 12, 2012 | 24.33 | 24.52 | 24.16 | 24.46 | 23,688,058 | +0.53(+2.23%) |
Jun 11, 2012 | 24.44 | 24.44 | 23.89 | 23.93 | 20,008,852 | -0.01(-0.06%) |
Jun 08, 2012 | 24.07 | 24.10 | 23.85 | 23.94 | 31,505,928 | -0.70(-2.84%) |
Jun 07, 2012 | 25.23 | 25.28 | 24.55 | 24.64 | 41,380,536 | +0.21(+0.85%) |
Jun 06, 2012 | 24.10 | 24.50 | 24.06 | 24.43 | 21,584,840 | +0.63(+2.65%) |
Jun 05, 2012 | 23.71 | 23.90 | 23.63 | 23.80 | 17,567,080 | +0.02(+0.09%) |
Jun 04, 2012 | 23.72 | 23.90 | 23.58 | 23.78 | 26,300,310 | -0.07(-0.31%) |