Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 26.33 | 26.40 | 26.23 | 26.26 | 3,602,782 | -0.02(-0.09%) |
Aug 30, 2012 | 26.42 | 26.44 | 26.28 | 26.28 | 4,280,901 | -0.15(-0.57%) |
Aug 29, 2012 | 26.70 | 26.79 | 26.36 | 26.43 | 4,618,414 | -0.40(-1.50%) |
Aug 27, 2012 | 26.89 | 26.99 | 26.76 | 26.83 | 3,686,537 | -0.05(-0.18%) |
Aug 24, 2012 | 26.94 | 27.10 | 26.83 | 26.88 | 5,490,324 | -0.08(-0.29%) |
Aug 23, 2012 | 27.44 | 27.44 | 26.93 | 26.96 | 4,027,768 | -0.47(-1.73%) |
Aug 22, 2012 | 27.48 | 27.58 | 27.33 | 27.44 | 2,196,589 | -0.05(-0.20%) |
Aug 21, 2012 | 27.55 | 27.70 | 27.36 | 27.49 | 2,843,811 | -0.14(-0.52%) |
Aug 20, 2012 | 27.47 | 27.68 | 27.47 | 27.63 | 2,383,693 | +0.07(+0.26%) |
Aug 17, 2012 | 27.68 | 27.75 | 27.42 | 27.56 | 3,372,046 | -0.07(-0.24%) |
Aug 16, 2012 | 27.75 | 27.80 | 27.60 | 27.63 | 3,047,667 | -0.07(-0.26%) |
Aug 15, 2012 | 27.71 | 27.81 | 27.55 | 27.70 | 3,406,944 | -0.01(-0.04%) |
Aug 14, 2012 | 27.47 | 27.81 | 27.42 | 27.71 | 5,576,685 | +0.16(+0.59%) |
Aug 13, 2012 | 27.49 | 27.64 | 27.39 | 27.55 | 3,463,461 | +0.00(+0.00%) |
Aug 10, 2012 | 27.49 | 27.57 | 27.34 | 27.55 | 5,161,115 | +0.03(+0.11%) |
Aug 09, 2012 | 27.41 | 27.67 | 27.26 | 27.52 | 5,232,059 | -0.05(-0.20%) |
Aug 08, 2012 | 27.56 | 28.05 | 27.38 | 27.57 | 11,378,236 | -0.15(-0.54%) |
Aug 07, 2012 | 29.96 | 30.20 | 27.69 | 27.72 | 13,272,899 | -1.91(-6.45%) |
Aug 06, 2012 | 29.85 | 30.11 | 29.60 | 29.63 | 2,536,246 | -0.11(-0.38%) |
Aug 03, 2012 | 29.56 | 29.82 | 29.45 | 29.75 | 2,643,168 | +0.37(+1.25%) |
Aug 02, 2012 | 29.66 | 29.68 | 29.12 | 29.38 | 4,624,136 | -0.41(-1.38%) |
Aug 01, 2012 | 29.97 | 30.39 | 29.77 | 29.79 | 2,928,044 | -0.05(-0.16%) |
Jul 31, 2012 | 30.22 | 30.27 | 29.83 | 29.84 | 3,241,865 | -0.39(-1.28%) |
Jul 30, 2012 | 29.98 | 30.26 | 29.79 | 30.23 | 2,897,617 | +0.25(+0.83%) |
Jul 27, 2012 | 29.71 | 30.01 | 29.61 | 29.98 | 2,813,644 | +0.45(+1.51%) |
Jul 26, 2012 | 29.32 | 29.55 | 29.19 | 29.53 | 2,367,035 | +0.51(+1.76%) |
Jul 25, 2012 | 29.36 | 29.45 | 28.99 | 29.02 | 3,265,695 | -0.33(-1.13%) |
Jul 24, 2012 | 29.51 | 29.61 | 29.22 | 29.35 | 4,173,293 | -0.30(-1.00%) |
Jul 23, 2012 | 29.78 | 29.90 | 29.55 | 29.65 | 8,986,153 | -0.28(-0.93%) |
Jul 20, 2012 | 29.80 | 30.09 | 29.72 | 29.93 | 10,293,681 | +0.07(+0.22%) |
Jul 19, 2012 | 29.61 | 29.90 | 29.53 | 29.86 | 3,954,353 | +0.30(+1.03%) |
Jul 18, 2012 | 29.33 | 29.59 | 29.15 | 29.56 | 4,182,613 | +0.15(+0.53%) |
Jul 17, 2012 | 29.52 | 29.57 | 29.20 | 29.41 | 2,460,908 | -0.08(-0.28%) |
Jul 16, 2012 | 29.27 | 29.53 | 29.18 | 29.49 | 2,685,643 | +0.17(+0.59%) |
Jul 13, 2012 | 29.17 | 29.41 | 29.12 | 29.32 | 2,830,839 | +0.15(+0.53%) |
Jul 12, 2012 | 29.03 | 29.28 | 28.98 | 29.16 | 2,389,712 | +0.07(+0.22%) |
Jul 11, 2012 | 28.82 | 29.23 | 28.82 | 29.10 | 3,468,022 | +0.05(+0.16%) |
Jul 10, 2012 | 29.17 | 29.28 | 29.00 | 29.05 | 2,954,977 | -0.04(-0.12%) |
Jul 09, 2012 | 29.22 | 29.36 | 28.93 | 29.08 | 2,408,717 | -0.14(-0.47%) |
Jul 06, 2012 | 29.18 | 29.31 | 29.05 | 29.22 | 2,854,388 | -0.14(-0.49%) |
Jul 05, 2012 | 29.45 | 29.59 | 29.23 | 29.36 | 2,869,782 | -0.25(-0.84%) |
Jul 03, 2012 | 29.65 | 29.65 | 29.44 | 29.61 | 1,765,545 | -0.04(-0.12%) |
Jul 02, 2012 | 29.36 | 29.67 | 29.27 | 29.65 | 3,774,470 | +0.42(+1.44%) |
Jun 29, 2012 | 29.10 | 29.28 | 29.04 | 29.23 | 3,204,178 | +0.42(+1.46%) |
Jun 28, 2012 | 28.66 | 28.84 | 28.52 | 28.81 | 2,946,838 | +0.04(+0.12%) |
Jun 27, 2012 | 28.47 | 28.85 | 28.47 | 28.77 | 2,150,897 | +0.39(+1.36%) |
Jun 26, 2012 | 28.50 | 28.53 | 28.27 | 28.38 | 2,787,773 | -0.05(-0.19%) |
Jun 25, 2012 | 28.46 | 28.51 | 28.26 | 28.44 | 3,152,841 | -0.15(-0.54%) |
Jun 22, 2012 | 28.75 | 28.76 | 28.58 | 28.59 | 4,041,638 | -0.01(-0.04%) |
Jun 21, 2012 | 28.97 | 29.05 | 28.59 | 28.60 | 5,380,316 | -0.23(-0.78%) |
Jun 20, 2012 | 29.19 | 29.26 | 28.79 | 28.83 | 4,848,536 | -0.40(-1.38%) |
Jun 19, 2012 | 29.04 | 29.39 | 29.03 | 29.23 | 4,480,816 | +0.23(+0.80%) |
Jun 18, 2012 | 28.78 | 29.08 | 28.76 | 29.00 | 3,468,231 | +0.19(+0.66%) |
Jun 15, 2012 | 28.61 | 28.81 | 28.54 | 28.81 | 4,945,435 | +0.27(+0.94%) |
Jun 14, 2012 | 28.22 | 28.59 | 28.13 | 28.54 | 3,004,054 | +0.34(+1.22%) |
Jun 13, 2012 | 28.32 | 28.37 | 28.09 | 28.20 | 2,787,261 | -0.14(-0.48%) |
Jun 12, 2012 | 28.38 | 28.47 | 28.10 | 28.34 | 2,048,790 | -0.05(-0.19%) |
Jun 11, 2012 | 28.53 | 28.70 | 28.37 | 28.39 | 2,491,589 | -0.05(-0.17%) |
Jun 08, 2012 | 28.23 | 28.44 | 28.12 | 28.44 | 3,155,765 | +0.14(+0.48%) |
Jun 07, 2012 | 28.55 | 28.56 | 28.02 | 28.30 | 10,821,104 | -0.09(-0.31%) |
Jun 06, 2012 | 28.02 | 28.39 | 27.88 | 28.39 | 8,751,521 | +0.42(+1.49%) |
Jun 05, 2012 | 27.75 | 28.11 | 27.68 | 27.97 | 3,450,066 | +0.17(+0.60%) |
Jun 04, 2012 | 27.72 | 27.86 | 27.58 | 27.81 | 3,008,490 | +0.17(+0.62%) |