Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 29.05 | 29.17 | 28.85 | 29.03 | 11,813,648 | +0.18(+0.61%) |
Aug 30, 2012 | 29.00 | 29.02 | 28.79 | 28.86 | 10,775,427 | -0.25(-0.85%) |
Aug 29, 2012 | 29.11 | 29.22 | 29.00 | 29.10 | 10,560,007 | -0.12(-0.41%) |
Aug 27, 2012 | 29.37 | 29.41 | 29.20 | 29.22 | 7,485,362 | -0.09(-0.30%) |
Aug 24, 2012 | 29.07 | 29.39 | 29.07 | 29.31 | 10,940,869 | +0.14(+0.47%) |
Aug 23, 2012 | 29.38 | 29.38 | 29.11 | 29.18 | 15,009,610 | -0.24(-0.81%) |
Aug 22, 2012 | 29.45 | 29.54 | 29.30 | 29.42 | 13,726,417 | -0.14(-0.49%) |
Aug 21, 2012 | 29.73 | 29.86 | 29.48 | 29.56 | 12,738,160 | -0.06(-0.22%) |
Aug 20, 2012 | 29.61 | 29.68 | 29.49 | 29.62 | 8,281,121 | -0.06(-0.22%) |
Aug 17, 2012 | 29.54 | 29.71 | 29.54 | 29.69 | 11,117,989 | +0.14(+0.49%) |
Aug 16, 2012 | 29.24 | 29.60 | 29.19 | 29.54 | 16,012,770 | +0.30(+1.01%) |
Aug 15, 2012 | 29.03 | 29.30 | 29.02 | 29.25 | 12,494,796 | +0.06(+0.22%) |
Aug 14, 2012 | 29.37 | 29.37 | 29.11 | 29.18 | 11,891,763 | -0.04(-0.14%) |
Aug 13, 2012 | 29.23 | 29.26 | 29.02 | 29.22 | 16,313,509 | -0.06(-0.22%) |
Aug 10, 2012 | 29.04 | 29.30 | 28.97 | 29.29 | 13,085,942 | +0.14(+0.47%) |
Aug 09, 2012 | 29.11 | 29.22 | 29.04 | 29.15 | 15,867,142 | +0.02(+0.08%) |
Aug 08, 2012 | 29.06 | 29.17 | 28.98 | 29.13 | 12,799,290 | -0.04(-0.14%) |
Aug 07, 2012 | 28.99 | 29.30 | 28.99 | 29.17 | 20,807,024 | +0.30(+1.02%) |
Aug 06, 2012 | 29.00 | 29.12 | 28.87 | 28.87 | 18,476,266 | +0.00(+0.00%) |
Aug 03, 2012 | 28.62 | 29.00 | 28.61 | 28.87 | 21,233,164 | +0.61(+2.18%) |
Aug 02, 2012 | 28.30 | 28.42 | 27.95 | 28.26 | 21,208,096 | -0.14(-0.51%) |
Aug 01, 2012 | 28.74 | 28.79 | 28.39 | 28.40 | 21,441,158 | -0.19(-0.67%) |
Jul 31, 2012 | 28.67 | 28.82 | 28.58 | 28.59 | 16,437,633 | -0.08(-0.28%) |
Jul 30, 2012 | 28.71 | 28.88 | 28.59 | 28.67 | 16,216,121 | -0.08(-0.28%) |
Jul 27, 2012 | 28.18 | 28.90 | 28.18 | 28.75 | 23,542,480 | +0.61(+2.18%) |
Jul 26, 2012 | 28.03 | 28.26 | 27.92 | 28.14 | 20,959,428 | +0.42(+1.53%) |
Jul 25, 2012 | 27.82 | 27.96 | 27.53 | 27.72 | 29,261,542 | +0.10(+0.35%) |
Jul 24, 2012 | 27.95 | 28.00 | 27.40 | 27.62 | 27,575,154 | -0.31(-1.11%) |
Jul 23, 2012 | 27.64 | 28.03 | 27.55 | 27.93 | 19,159,912 | -0.14(-0.51%) |
Jul 20, 2012 | 28.23 | 28.35 | 28.04 | 28.07 | 20,933,184 | -0.35(-1.22%) |
Jul 19, 2012 | 28.36 | 28.52 | 28.22 | 28.42 | 18,299,078 | +0.13(+0.47%) |
Jul 18, 2012 | 27.68 | 28.36 | 27.68 | 28.29 | 38,031,592 | +0.52(+1.87%) |
Jul 17, 2012 | 27.60 | 27.88 | 27.40 | 27.77 | 21,643,636 | +0.12(+0.43%) |
Jul 16, 2012 | 27.72 | 27.74 | 27.45 | 27.65 | 19,952,212 | -0.19(-0.69%) |
Jul 13, 2012 | 27.37 | 27.86 | 27.33 | 27.84 | 29,737,900 | +0.53(+1.93%) |
Jul 12, 2012 | 27.26 | 27.45 | 27.04 | 27.32 | 39,571,852 | -0.10(-0.38%) |
Jul 11, 2012 | 27.63 | 27.68 | 27.28 | 27.42 | 28,450,572 | -0.22(-0.81%) |
Jul 10, 2012 | 28.27 | 28.34 | 27.48 | 27.64 | 40,672,532 | -0.46(-1.62%) |
Jul 09, 2012 | 27.89 | 28.16 | 27.86 | 28.10 | 9,042,949 | -0.02(-0.06%) |
Jul 06, 2012 | 28.23 | 28.23 | 27.94 | 28.11 | 12,367,056 | -0.38(-1.35%) |
Jul 05, 2012 | 28.37 | 28.62 | 28.32 | 28.50 | 10,976,930 | -0.03(-0.11%) |
Jul 03, 2012 | 28.21 | 28.54 | 28.19 | 28.53 | 13,577,902 | +0.30(+1.05%) |
Jul 02, 2012 | 28.48 | 28.60 | 28.04 | 28.23 | 18,387,762 | -0.25(-0.87%) |
Jun 29, 2012 | 28.13 | 28.48 | 28.00 | 28.48 | 23,243,728 | +0.96(+3.48%) |
Jun 28, 2012 | 27.36 | 27.56 | 27.20 | 27.52 | 22,687,110 | -0.02(-0.09%) |
Jun 27, 2012 | 27.39 | 27.61 | 27.34 | 27.55 | 17,868,276 | +0.26(+0.97%) |
Jun 26, 2012 | 27.28 | 27.36 | 27.02 | 27.28 | 17,138,054 | +0.05(+0.19%) |
Jun 25, 2012 | 27.42 | 27.47 | 27.12 | 27.23 | 25,512,704 | -0.52(-1.86%) |
Jun 22, 2012 | 27.73 | 27.81 | 27.54 | 27.75 | 15,019,709 | +0.10(+0.36%) |
Jun 21, 2012 | 28.30 | 28.37 | 27.62 | 27.65 | 20,879,064 | -0.55(-1.97%) |
Jun 20, 2012 | 28.27 | 28.35 | 28.00 | 28.20 | 26,183,996 | -0.15(-0.54%) |
Jun 19, 2012 | 28.11 | 28.50 | 28.10 | 28.35 | 15,817,789 | +0.38(+1.34%) |
Jun 18, 2012 | 27.80 | 28.08 | 27.71 | 27.98 | 16,757,854 | +0.07(+0.24%) |
Jun 15, 2012 | 27.80 | 27.92 | 27.76 | 27.91 | 16,163,142 | +0.24(+0.86%) |
Jun 14, 2012 | 27.53 | 27.78 | 27.36 | 27.67 | 27,839,532 | +0.21(+0.78%) |
Jun 13, 2012 | 27.62 | 27.74 | 27.33 | 27.46 | 27,739,060 | -0.28(-1.00%) |
Jun 12, 2012 | 27.43 | 27.76 | 27.28 | 27.74 | 25,430,944 | +0.44(+1.62%) |
Jun 11, 2012 | 27.94 | 27.96 | 27.27 | 27.30 | 19,718,984 | -0.36(-1.31%) |
Jun 08, 2012 | 27.44 | 27.68 | 27.28 | 27.66 | 15,605,331 | +0.21(+0.75%) |
Jun 07, 2012 | 27.63 | 27.86 | 27.41 | 27.45 | 27,116,320 | +0.15(+0.57%) |
Jun 06, 2012 | 26.83 | 27.31 | 26.78 | 27.30 | 25,278,444 | +0.71(+2.66%) |
Jun 05, 2012 | 26.44 | 26.63 | 26.34 | 26.59 | 22,377,714 | +0.08(+0.28%) |
Jun 04, 2012 | 26.81 | 26.84 | 26.29 | 26.51 | 30,064,276 | -0.28(-1.04%) |