Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 25.77 | 26.11 | 25.39 | 25.97 | 3,179,122 | +0.43(+1.70%) |
Aug 30, 2012 | 25.87 | 26.00 | 25.45 | 25.53 | 1,855,975 | -0.56(-2.16%) |
Aug 29, 2012 | 25.84 | 26.15 | 25.75 | 26.10 | 1,837,093 | +0.18(+0.71%) |
Aug 27, 2012 | 25.97 | 26.12 | 25.68 | 25.91 | 2,324,945 | +0.08(+0.29%) |
Aug 24, 2012 | 25.96 | 26.03 | 25.52 | 25.84 | 3,095,009 | -0.23(-0.88%) |
Aug 23, 2012 | 26.32 | 26.46 | 26.02 | 26.07 | 1,839,797 | -0.29(-1.12%) |
Aug 22, 2012 | 26.34 | 26.44 | 25.98 | 26.36 | 2,122,430 | -0.02(-0.09%) |
Aug 21, 2012 | 26.64 | 26.80 | 26.31 | 26.38 | 2,497,270 | -0.22(-0.81%) |
Aug 20, 2012 | 26.90 | 26.90 | 26.49 | 26.60 | 3,460,277 | -0.30(-1.12%) |
Aug 17, 2012 | 27.05 | 27.24 | 26.80 | 26.90 | 3,306,905 | -0.04(-0.15%) |
Aug 16, 2012 | 26.75 | 27.10 | 26.61 | 26.94 | 3,704,836 | +0.24(+0.89%) |
Aug 15, 2012 | 26.61 | 26.84 | 26.40 | 26.70 | 3,416,071 | +0.12(+0.47%) |
Aug 14, 2012 | 27.24 | 27.24 | 26.48 | 26.58 | 3,116,000 | -0.53(-1.96%) |
Aug 13, 2012 | 26.87 | 27.13 | 26.76 | 27.11 | 2,308,614 | +0.19(+0.69%) |
Aug 10, 2012 | 26.30 | 26.93 | 26.24 | 26.93 | 2,657,158 | +0.51(+1.91%) |
Aug 09, 2012 | 26.18 | 26.49 | 26.08 | 26.42 | 2,201,368 | +0.24(+0.91%) |
Aug 08, 2012 | 26.21 | 26.60 | 26.06 | 26.18 | 3,490,795 | -0.26(-0.99%) |
Aug 07, 2012 | 25.68 | 26.66 | 25.65 | 26.44 | 4,521,448 | +0.85(+3.30%) |
Aug 06, 2012 | 25.04 | 25.75 | 24.81 | 25.60 | 2,678,442 | +0.71(+2.84%) |
Aug 03, 2012 | 24.67 | 25.08 | 24.44 | 24.89 | 3,012,764 | +0.83(+3.45%) |
Aug 02, 2012 | 24.64 | 24.94 | 23.61 | 24.06 | 4,003,353 | -0.83(-3.35%) |
Aug 01, 2012 | 25.41 | 25.48 | 24.66 | 24.90 | 3,965,809 | -0.44(-1.73%) |
Jul 31, 2012 | 25.36 | 25.67 | 25.06 | 25.33 | 3,492,665 | -0.02(-0.07%) |
Jul 30, 2012 | 25.48 | 25.82 | 25.29 | 25.35 | 3,341,202 | -0.06(-0.25%) |
Jul 27, 2012 | 24.10 | 25.51 | 24.07 | 25.42 | 6,437,163 | +1.63(+6.87%) |
Jul 26, 2012 | 23.16 | 24.25 | 22.97 | 23.78 | 6,804,489 | +0.32(+1.38%) |
Jul 25, 2012 | 22.99 | 24.05 | 22.90 | 23.46 | 6,426,857 | +0.60(+2.63%) |
Jul 24, 2012 | 23.76 | 23.78 | 22.72 | 22.86 | 4,488,589 | -0.85(-3.57%) |
Jul 23, 2012 | 23.56 | 23.91 | 23.23 | 23.70 | 4,233,128 | -0.46(-1.89%) |
Jul 20, 2012 | 24.37 | 24.77 | 23.97 | 24.16 | 4,236,881 | -0.49(-2.01%) |
Jul 19, 2012 | 24.30 | 24.96 | 24.03 | 24.65 | 3,413,431 | +0.30(+1.24%) |
Jul 18, 2012 | 24.05 | 24.98 | 23.87 | 24.35 | 10,353,957 | +0.20(+0.81%) |
Jul 17, 2012 | 24.15 | 24.31 | 23.68 | 24.16 | 3,249,607 | +0.17(+0.69%) |
Jul 16, 2012 | 24.27 | 24.35 | 23.89 | 23.99 | 1,866,162 | -0.44(-1.79%) |
Jul 13, 2012 | 23.98 | 24.47 | 23.93 | 24.43 | 3,154,513 | +0.57(+2.39%) |
Jul 12, 2012 | 23.68 | 24.04 | 23.25 | 23.86 | 4,029,638 | -0.09(-0.36%) |
Jul 11, 2012 | 23.97 | 24.16 | 23.77 | 23.94 | 2,716,204 | -0.06(-0.27%) |
Jul 10, 2012 | 24.41 | 24.83 | 23.81 | 24.01 | 6,143,143 | -0.25(-1.04%) |
Jul 09, 2012 | 24.53 | 24.64 | 24.11 | 24.26 | 3,700,609 | -0.38(-1.53%) |
Jul 06, 2012 | 24.99 | 25.08 | 24.47 | 24.64 | 3,218,224 | -0.72(-2.84%) |
Jul 05, 2012 | 25.04 | 25.61 | 24.99 | 25.36 | 3,072,811 | +0.34(+1.37%) |
Jul 03, 2012 | 24.61 | 25.29 | 24.52 | 25.02 | 3,638,003 | +0.39(+1.58%) |
Jul 02, 2012 | 24.76 | 24.72 | 23.60 | 24.63 | 2,710,626 | -0.14(-0.55%) |
Jun 29, 2012 | 24.94 | 25.02 | 24.65 | 24.76 | 3,679,298 | +0.41(+1.67%) |
Jun 28, 2012 | 24.05 | 24.47 | 24.05 | 24.36 | 3,028,359 | +0.12(+0.48%) |
Jun 27, 2012 | 24.13 | 24.68 | 24.04 | 24.24 | 3,432,864 | +0.03(+0.11%) |
Jun 26, 2012 | 24.20 | 24.34 | 23.93 | 24.21 | 4,748,118 | +0.01(+0.05%) |
Jun 25, 2012 | 24.24 | 24.41 | 23.74 | 24.20 | 3,898,391 | -0.53(-2.14%) |
Jun 22, 2012 | 24.84 | 24.89 | 24.57 | 24.73 | 4,841,204 | +0.02(+0.08%) |
Jun 21, 2012 | 25.61 | 25.96 | 24.67 | 24.71 | 4,530,331 | -0.94(-3.66%) |
Jun 20, 2012 | 25.53 | 26.00 | 25.41 | 25.65 | 4,289,083 | -0.25(-0.95%) |
Jun 19, 2012 | 25.15 | 26.19 | 25.09 | 25.90 | 5,911,409 | +1.00(+4.02%) |
Jun 18, 2012 | 24.33 | 25.07 | 24.33 | 24.90 | 12,893,042 | +0.28(+1.15%) |
Jun 15, 2012 | 24.02 | 24.64 | 23.88 | 24.61 | 6,036,774 | +0.76(+3.20%) |
Jun 14, 2012 | 24.57 | 24.57 | 23.64 | 23.85 | 6,838,211 | -0.52(-2.15%) |
Jun 13, 2012 | 25.21 | 25.21 | 24.25 | 24.37 | 4,810,326 | -0.55(-2.20%) |
Jun 12, 2012 | 24.93 | 25.08 | 24.45 | 24.92 | 4,404,460 | +0.13(+0.53%) |
Jun 11, 2012 | 25.90 | 25.96 | 24.77 | 24.79 | 3,005,107 | -0.93(-3.63%) |
Jun 08, 2012 | 25.22 | 25.73 | 24.92 | 25.72 | 2,854,786 | +0.33(+1.29%) |
Jun 07, 2012 | 25.84 | 25.98 | 25.33 | 25.39 | 3,568,071 | -0.04(-0.16%) |
Jun 06, 2012 | 25.16 | 25.53 | 25.05 | 25.44 | 4,724,439 | +0.57(+2.31%) |
Jun 05, 2012 | 23.67 | 24.94 | 23.67 | 24.86 | 5,665,324 | +0.40(+1.65%) |
Jun 04, 2012 | 24.79 | 25.36 | 24.22 | 24.46 | 7,534,892 | -0.68(-2.72%) |