Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 23.10 | 23.26 | 22.97 | 23.08 | 10,488,399 | +0.10(+0.43%) |
Aug 30, 2012 | 22.92 | 23.06 | 22.90 | 22.99 | 8,679,934 | -0.02(-0.09%) |
Aug 29, 2012 | 23.01 | 23.16 | 22.91 | 23.01 | 11,883,717 | +0.01(+0.03%) |
Aug 27, 2012 | 22.81 | 23.06 | 22.71 | 23.00 | 15,894,547 | +0.22(+0.98%) |
Aug 24, 2012 | 22.57 | 22.89 | 22.52 | 22.78 | 16,824,514 | +0.29(+1.31%) |
Aug 23, 2012 | 22.32 | 22.66 | 22.29 | 22.48 | 22,070,040 | +0.24(+1.07%) |
Aug 22, 2012 | 22.06 | 22.24 | 22.06 | 22.24 | 12,694,763 | +0.13(+0.60%) |
Aug 21, 2012 | 22.16 | 22.27 | 22.04 | 22.11 | 13,191,527 | -0.06(-0.25%) |
Aug 20, 2012 | 22.04 | 22.18 | 21.94 | 22.17 | 17,170,562 | +0.09(+0.41%) |
Aug 17, 2012 | 22.39 | 22.43 | 22.01 | 22.08 | 19,572,188 | -0.24(-1.10%) |
Aug 16, 2012 | 22.28 | 22.43 | 22.20 | 22.32 | 14,192,665 | +0.03(+0.13%) |
Aug 15, 2012 | 22.15 | 22.37 | 22.15 | 22.29 | 14,122,699 | +0.10(+0.47%) |
Aug 14, 2012 | 22.10 | 22.20 | 22.03 | 22.19 | 17,388,958 | +0.11(+0.51%) |
Aug 13, 2012 | 22.15 | 22.17 | 22.01 | 22.08 | 18,312,506 | -0.11(-0.50%) |
Aug 10, 2012 | 22.22 | 22.32 | 22.15 | 22.19 | 24,356,984 | -0.03(-0.13%) |
Aug 09, 2012 | 22.47 | 22.54 | 22.18 | 22.22 | 21,938,850 | -0.23(-1.03%) |
Aug 08, 2012 | 22.76 | 22.76 | 22.38 | 22.45 | 19,283,746 | -0.31(-1.35%) |
Aug 07, 2012 | 22.86 | 22.92 | 22.74 | 22.76 | 11,595,850 | -0.03(-0.15%) |
Aug 06, 2012 | 22.92 | 22.95 | 22.75 | 22.79 | 16,474,740 | -0.04(-0.15%) |
Aug 03, 2012 | 23.05 | 23.15 | 22.77 | 22.83 | 26,186,002 | +0.06(+0.28%) |
Aug 02, 2012 | 23.13 | 23.41 | 22.66 | 22.76 | 62,233,172 | -2.13(-8.57%) |
Aug 01, 2012 | 24.99 | 25.17 | 24.85 | 24.90 | 10,061,664 | +0.00(+0.00%) |
Jul 31, 2012 | 24.96 | 25.04 | 24.84 | 24.90 | 10,899,379 | -0.02(-0.08%) |
Jul 30, 2012 | 25.14 | 25.17 | 24.87 | 24.92 | 10,519,140 | -0.29(-1.17%) |
Jul 27, 2012 | 25.17 | 25.30 | 25.13 | 25.21 | 21,762,884 | +0.17(+0.70%) |
Jul 26, 2012 | 24.77 | 25.14 | 24.59 | 25.04 | 13,308,853 | +0.59(+2.43%) |
Jul 25, 2012 | 24.34 | 24.58 | 24.11 | 24.44 | 9,500,535 | +0.15(+0.63%) |
Jul 24, 2012 | 24.48 | 24.48 | 24.15 | 24.29 | 9,115,591 | -0.17(-0.69%) |
Jul 23, 2012 | 24.55 | 24.60 | 24.41 | 24.45 | 10,361,852 | -0.31(-1.27%) |
Jul 20, 2012 | 25.22 | 25.22 | 24.75 | 24.77 | 14,879,507 | -0.51(-2.02%) |
Jul 19, 2012 | 25.24 | 25.28 | 25.12 | 25.28 | 10,453,446 | +0.04(+0.17%) |
Jul 18, 2012 | 25.10 | 25.28 | 25.06 | 25.24 | 11,631,671 | +0.08(+0.31%) |
Jul 17, 2012 | 24.82 | 25.22 | 24.78 | 25.16 | 13,549,054 | +0.38(+1.55%) |
Jul 16, 2012 | 24.76 | 24.89 | 24.60 | 24.78 | 10,555,565 | +0.04(+0.17%) |
Jul 13, 2012 | 24.48 | 24.83 | 24.45 | 24.73 | 12,021,430 | +0.32(+1.32%) |
Jul 12, 2012 | 24.15 | 24.51 | 24.10 | 24.41 | 13,930,882 | +0.22(+0.93%) |
Jul 11, 2012 | 24.34 | 24.38 | 24.08 | 24.19 | 12,906,264 | -0.09(-0.37%) |
Jul 10, 2012 | 24.55 | 24.56 | 24.22 | 24.28 | 15,214,523 | -0.21(-0.86%) |
Jul 09, 2012 | 24.12 | 24.50 | 24.10 | 24.49 | 10,571,205 | +0.29(+1.18%) |
Jul 06, 2012 | 24.19 | 24.37 | 24.04 | 24.20 | 10,996,632 | -0.11(-0.46%) |
Jul 05, 2012 | 24.38 | 24.47 | 24.27 | 24.31 | 11,231,767 | -0.10(-0.40%) |
Jul 03, 2012 | 24.83 | 24.84 | 24.31 | 24.41 | 17,355,686 | -0.56(-2.24%) |
Jul 02, 2012 | 24.76 | 25.17 | 24.74 | 24.97 | 22,636,388 | +0.07(+0.28%) |
Jun 29, 2012 | 24.45 | 24.90 | 24.45 | 24.90 | 16,091,850 | +0.60(+2.48%) |
Jun 28, 2012 | 24.24 | 24.33 | 24.02 | 24.30 | 17,568,004 | -0.01(-0.03%) |
Jun 27, 2012 | 24.15 | 24.36 | 24.05 | 24.31 | 10,406,592 | +0.39(+1.65%) |
Jun 26, 2012 | 23.62 | 24.03 | 23.62 | 23.91 | 12,481,101 | +0.27(+1.14%) |
Jun 25, 2012 | 23.48 | 23.84 | 23.46 | 23.64 | 31,052,222 | -0.85(-3.48%) |
Jun 22, 2012 | 24.17 | 24.51 | 24.11 | 24.49 | 42,341,576 | +0.39(+1.64%) |
Jun 21, 2012 | 24.14 | 24.23 | 24.04 | 24.10 | 12,328,230 | +0.03(+0.14%) |
Jun 20, 2012 | 24.08 | 24.14 | 23.86 | 24.06 | 12,510,082 | -0.06(-0.26%) |
Jun 19, 2012 | 23.95 | 24.18 | 24.04 | 24.13 | 11,787,046 | +0.17(+0.72%) |
Jun 18, 2012 | 23.66 | 24.00 | 23.64 | 23.95 | 12,189,695 | +0.24(+1.02%) |
Jun 15, 2012 | 24.00 | 24.04 | 23.69 | 23.71 | 22,994,550 | -0.22(-0.93%) |
Jun 14, 2012 | 23.75 | 24.13 | 23.73 | 23.93 | 16,920,350 | +0.24(+0.99%) |
Jun 13, 2012 | 23.66 | 23.86 | 23.64 | 23.70 | 9,550,470 | -0.03(-0.12%) |
Jun 12, 2012 | 23.76 | 23.82 | 23.53 | 23.73 | 12,833,044 | +0.05(+0.20%) |
Jun 11, 2012 | 23.92 | 23.95 | 23.67 | 23.68 | 9,492,778 | -0.13(-0.55%) |
Jun 08, 2012 | 23.66 | 23.82 | 23.61 | 23.81 | 10,917,136 | +0.08(+0.35%) |
Jun 07, 2012 | 23.67 | 23.77 | 23.62 | 23.73 | 22,179,288 | +0.15(+0.62%) |
Jun 06, 2012 | 23.60 | 23.63 | 23.45 | 23.58 | 17,499,764 | +0.10(+0.41%) |
Jun 05, 2012 | 23.25 | 23.49 | 23.22 | 23.48 | 14,343,208 | +0.17(+0.71%) |
Jun 04, 2012 | 23.57 | 23.60 | 23.05 | 23.32 | 22,835,926 | +0.23(+0.99%) |