Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 25.99 | 26.09 | 25.89 | 25.89 | 11,848,711 | +0.01(+0.03%) |
Aug 30, 2012 | 25.96 | 25.96 | 25.86 | 25.88 | 6,581,564 | -0.10(-0.39%) |
Aug 29, 2012 | 26.04 | 26.11 | 25.98 | 25.98 | 5,271,342 | -0.04(-0.17%) |
Aug 27, 2012 | 26.03 | 26.08 | 25.97 | 26.03 | 4,543,798 | +0.04(+0.14%) |
Aug 24, 2012 | 25.75 | 26.03 | 25.73 | 25.99 | 9,146,215 | +0.23(+0.88%) |
Aug 23, 2012 | 25.96 | 25.98 | 25.75 | 25.77 | 7,371,920 | -0.20(-0.79%) |
Aug 22, 2012 | 26.03 | 26.06 | 25.92 | 25.97 | 5,476,973 | -0.08(-0.31%) |
Aug 21, 2012 | 26.24 | 26.28 | 26.04 | 26.05 | 8,806,562 | -0.16(-0.61%) |
Aug 20, 2012 | 26.17 | 26.22 | 26.11 | 26.21 | 7,365,217 | +0.00(+0.00%) |
Aug 17, 2012 | 26.18 | 26.23 | 26.15 | 26.21 | 6,307,698 | +0.02(+0.08%) |
Aug 16, 2012 | 26.08 | 26.19 | 26.01 | 26.19 | 5,630,895 | +0.07(+0.25%) |
Aug 15, 2012 | 26.16 | 26.20 | 26.07 | 26.12 | 3,880,757 | +0.01(+0.06%) |
Aug 14, 2012 | 26.12 | 26.15 | 26.04 | 26.11 | 5,604,632 | +0.10(+0.39%) |
Aug 13, 2012 | 26.01 | 26.02 | 25.93 | 26.01 | 6,070,690 | -0.01(-0.03%) |
Aug 10, 2012 | 25.97 | 26.03 | 25.90 | 26.01 | 4,170,441 | -0.01(-0.03%) |
Aug 09, 2012 | 26.09 | 26.11 | 25.99 | 26.02 | 4,458,167 | -0.11(-0.42%) |
Aug 08, 2012 | 25.98 | 26.15 | 25.93 | 26.13 | 6,592,847 | +0.18(+0.70%) |
Aug 07, 2012 | 26.19 | 26.19 | 25.95 | 25.95 | 8,694,238 | -0.14(-0.53%) |
Aug 06, 2012 | 26.20 | 26.25 | 26.06 | 26.09 | 5,611,769 | -0.01(-0.06%) |
Aug 03, 2012 | 25.92 | 26.15 | 25.92 | 26.10 | 9,905,737 | +0.43(+1.68%) |
Aug 02, 2012 | 25.74 | 25.85 | 25.57 | 25.67 | 8,239,938 | -0.21(-0.82%) |
Aug 01, 2012 | 26.13 | 26.13 | 25.83 | 25.88 | 11,923,518 | -0.13(-0.51%) |
Jul 31, 2012 | 26.15 | 26.15 | 26.01 | 26.01 | 6,919,376 | -0.12(-0.45%) |
Jul 30, 2012 | 26.00 | 26.14 | 25.94 | 26.13 | 7,898,483 | +0.13(+0.51%) |
Jul 27, 2012 | 25.77 | 26.09 | 25.72 | 26.00 | 8,647,657 | +0.29(+1.14%) |
Jul 26, 2012 | 25.52 | 25.75 | 25.52 | 25.71 | 7,959,773 | +0.42(+1.65%) |
Jul 25, 2012 | 25.35 | 25.38 | 25.24 | 25.29 | 7,030,966 | +0.01(+0.03%) |
Jul 24, 2012 | 25.42 | 25.42 | 25.15 | 25.28 | 5,374,720 | -0.08(-0.32%) |
Jul 23, 2012 | 25.41 | 25.43 | 25.29 | 25.36 | 8,833,630 | -0.22(-0.87%) |
Jul 20, 2012 | 25.62 | 25.68 | 25.50 | 25.59 | 9,477,387 | -0.16(-0.61%) |
Jul 19, 2012 | 25.83 | 25.85 | 25.63 | 25.74 | 8,194,382 | -0.04(-0.14%) |
Jul 18, 2012 | 25.76 | 25.81 | 25.72 | 25.78 | 6,716,919 | +0.01(+0.03%) |
Jul 17, 2012 | 25.73 | 25.83 | 25.57 | 25.77 | 8,508,645 | +0.11(+0.43%) |
Jul 16, 2012 | 25.73 | 25.78 | 25.64 | 25.66 | 5,418,571 | -0.13(-0.51%) |
Jul 13, 2012 | 25.58 | 25.81 | 25.52 | 25.79 | 6,847,580 | +0.28(+1.12%) |
Jul 12, 2012 | 25.44 | 25.59 | 25.40 | 25.51 | 9,430,111 | +0.02(+0.09%) |
Jul 11, 2012 | 25.58 | 25.58 | 25.39 | 25.49 | 9,386,024 | -0.04(-0.14%) |
Jul 10, 2012 | 25.59 | 25.63 | 25.47 | 25.52 | 7,227,196 | +0.03(+0.11%) |
Jul 09, 2012 | 25.55 | 25.55 | 25.42 | 25.50 | 7,339,970 | -0.03(-0.11%) |
Jul 06, 2012 | 25.43 | 25.55 | 25.40 | 25.52 | 5,035,810 | -0.03(-0.11%) |
Jul 05, 2012 | 25.61 | 25.63 | 25.51 | 25.55 | 6,125,636 | -0.09(-0.37%) |
Jul 03, 2012 | 25.55 | 25.66 | 25.47 | 25.65 | 2,947,304 | +0.12(+0.47%) |
Jul 02, 2012 | 25.28 | 25.55 | 25.28 | 25.53 | 12,097,498 | +0.14(+0.56%) |
Jun 29, 2012 | 25.19 | 25.39 | 25.10 | 25.39 | 10,968,095 | +0.47(+1.88%) |
Jun 28, 2012 | 24.70 | 24.93 | 24.60 | 24.92 | 7,870,548 | +0.11(+0.44%) |
Jun 27, 2012 | 24.74 | 24.85 | 24.66 | 24.81 | 5,166,946 | +0.15(+0.59%) |
Jun 26, 2012 | 24.68 | 24.73 | 24.56 | 24.66 | 6,289,903 | +0.06(+0.24%) |
Jun 25, 2012 | 24.66 | 24.68 | 24.55 | 24.60 | 7,837,227 | -0.15(-0.62%) |
Jun 22, 2012 | 24.78 | 24.83 | 24.74 | 24.76 | 5,582,211 | +0.08(+0.31%) |
Jun 21, 2012 | 24.99 | 25.04 | 24.67 | 24.68 | 9,762,636 | -0.30(-1.18%) |
Jun 20, 2012 | 25.05 | 25.05 | 24.82 | 24.98 | 9,601,363 | -0.13(-0.52%) |
Jun 19, 2012 | 25.17 | 25.22 | 25.08 | 25.11 | 19,497,604 | -0.02(-0.09%) |
Jun 18, 2012 | 25.07 | 25.17 | 25.00 | 25.13 | 4,430,457 | +0.07(+0.26%) |
Jun 15, 2012 | 25.13 | 25.16 | 25.03 | 25.06 | 9,303,015 | +0.04(+0.16%) |
Jun 14, 2012 | 24.73 | 25.10 | 24.73 | 25.02 | 10,895,945 | +0.34(+1.37%) |
Jun 13, 2012 | 24.67 | 24.84 | 24.63 | 24.69 | 7,680,492 | -0.03(-0.13%) |
Jun 12, 2012 | 24.61 | 24.73 | 24.54 | 24.72 | 6,461,240 | +0.12(+0.47%) |
Jun 11, 2012 | 24.83 | 24.83 | 24.57 | 24.60 | 8,032,378 | -0.12(-0.47%) |
Jun 08, 2012 | 24.49 | 24.72 | 24.49 | 24.72 | 5,679,037 | +0.21(+0.86%) |
Jun 07, 2012 | 24.61 | 24.61 | 24.46 | 24.51 | 6,646,325 | +0.09(+0.36%) |
Jun 06, 2012 | 24.15 | 24.43 | 24.15 | 24.42 | 7,656,067 | +0.33(+1.35%) |
Jun 05, 2012 | 24.07 | 24.12 | 23.98 | 24.10 | 6,874,780 | -0.03(-0.12%) |
Jun 04, 2012 | 24.05 | 24.14 | 23.97 | 24.12 | 5,317,259 | +0.08(+0.33%) |