Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 26.15 | 26.30 | 25.96 | 26.12 | 2,457,586 | +0.06(+0.23%) |
Aug 30, 2012 | 26.06 | 26.13 | 25.72 | 26.06 | 2,875,180 | -0.09(-0.36%) |
Aug 29, 2012 | 26.10 | 26.25 | 26.00 | 26.16 | 3,125,679 | +0.54(+2.10%) |
Aug 27, 2012 | 25.72 | 25.75 | 25.52 | 25.62 | 3,323,105 | -0.08(-0.32%) |
Aug 24, 2012 | 25.41 | 25.73 | 25.37 | 25.70 | 2,769,818 | +0.29(+1.14%) |
Aug 23, 2012 | 25.50 | 25.52 | 25.23 | 25.41 | 3,365,132 | -0.11(-0.44%) |
Aug 22, 2012 | 25.50 | 25.57 | 25.28 | 25.53 | 2,475,212 | -0.08(-0.31%) |
Aug 21, 2012 | 25.77 | 25.90 | 25.53 | 25.60 | 2,371,955 | -0.02(-0.06%) |
Aug 20, 2012 | 26.28 | 26.28 | 25.48 | 25.62 | 4,651,746 | -0.56(-2.16%) |
Aug 17, 2012 | 25.84 | 26.20 | 25.78 | 26.18 | 2,342,979 | +0.34(+1.32%) |
Aug 16, 2012 | 25.53 | 25.96 | 25.43 | 25.84 | 2,863,707 | +0.31(+1.20%) |
Aug 15, 2012 | 25.56 | 25.67 | 25.48 | 25.54 | 2,119,633 | -0.02(-0.07%) |
Aug 14, 2012 | 25.73 | 25.92 | 25.54 | 25.56 | 3,076,218 | -0.04(-0.15%) |
Aug 13, 2012 | 25.15 | 25.60 | 25.09 | 25.59 | 2,175,037 | +0.39(+1.53%) |
Aug 10, 2012 | 25.49 | 25.53 | 25.06 | 25.21 | 3,947,389 | -0.32(-1.24%) |
Aug 09, 2012 | 25.56 | 25.67 | 25.29 | 25.53 | 3,314,491 | -0.13(-0.49%) |
Aug 08, 2012 | 25.67 | 25.71 | 25.54 | 25.65 | 3,487,857 | -0.27(-1.04%) |
Aug 07, 2012 | 25.76 | 26.38 | 25.74 | 25.92 | 3,795,425 | +0.31(+1.20%) |
Aug 06, 2012 | 25.60 | 25.73 | 25.55 | 25.62 | 2,538,050 | +0.11(+0.44%) |
Aug 03, 2012 | 25.30 | 25.60 | 25.26 | 25.51 | 1,872,348 | +0.45(+1.78%) |
Aug 02, 2012 | 24.88 | 25.34 | 24.77 | 25.06 | 3,743,808 | +0.12(+0.47%) |
Aug 01, 2012 | 25.61 | 25.71 | 24.91 | 24.94 | 5,233,237 | -0.60(-2.36%) |
Jul 31, 2012 | 25.62 | 25.66 | 25.24 | 25.55 | 4,760,041 | -0.16(-0.63%) |
Jul 30, 2012 | 25.73 | 25.89 | 25.55 | 25.71 | 3,388,760 | +0.02(+0.07%) |
Jul 27, 2012 | 25.57 | 25.81 | 25.45 | 25.69 | 4,847,782 | +0.21(+0.83%) |
Jul 26, 2012 | 25.51 | 25.79 | 25.17 | 25.48 | 3,765,643 | +0.28(+1.11%) |
Jul 25, 2012 | 25.47 | 25.58 | 25.05 | 25.20 | 3,681,707 | -0.19(-0.76%) |
Jul 24, 2012 | 25.63 | 25.68 | 25.17 | 25.39 | 4,093,585 | -0.29(-1.14%) |
Jul 23, 2012 | 25.32 | 25.80 | 25.16 | 25.69 | 5,373,758 | -0.06(-0.22%) |
Jul 20, 2012 | 26.17 | 26.17 | 25.51 | 25.74 | 5,806,822 | -0.34(-1.29%) |
Jul 19, 2012 | 24.92 | 26.16 | 24.85 | 26.08 | 14,223,977 | +1.82(+7.48%) |
Jul 18, 2012 | 23.96 | 24.47 | 23.78 | 24.26 | 5,685,663 | +0.22(+0.93%) |
Jul 17, 2012 | 23.86 | 24.12 | 23.86 | 24.04 | 4,508,110 | +0.22(+0.93%) |
Jul 16, 2012 | 23.75 | 24.04 | 23.72 | 23.82 | 2,907,931 | -0.11(-0.48%) |
Jul 13, 2012 | 23.50 | 24.00 | 23.36 | 23.93 | 3,197,739 | +0.64(+2.76%) |
Jul 12, 2012 | 23.04 | 23.46 | 22.88 | 23.29 | 4,252,398 | +0.07(+0.31%) |
Jul 11, 2012 | 23.49 | 23.49 | 22.82 | 23.22 | 6,553,252 | -0.27(-1.13%) |
Jul 10, 2012 | 23.63 | 24.17 | 23.36 | 23.48 | 7,629,955 | +0.55(+2.42%) |
Jul 09, 2012 | 23.12 | 23.25 | 22.79 | 22.93 | 6,254,251 | -0.17(-0.74%) |
Jul 06, 2012 | 22.93 | 23.10 | 22.82 | 23.10 | 13,342,871 | +0.03(+0.11%) |
Jul 05, 2012 | 22.63 | 23.16 | 22.50 | 23.07 | 11,695,546 | +0.60(+2.69%) |
Jul 03, 2012 | 22.48 | 22.72 | 22.16 | 22.47 | 4,726,834 | -0.10(-0.44%) |
Jul 02, 2012 | 22.83 | 22.87 | 22.47 | 22.57 | 9,540,315 | -0.27(-1.16%) |
Jun 29, 2012 | 23.26 | 23.53 | 22.66 | 22.83 | 13,660,819 | -0.09(-0.41%) |
Jun 28, 2012 | 23.59 | 23.63 | 22.68 | 22.93 | 7,216,114 | -0.78(-3.27%) |
Jun 27, 2012 | 23.71 | 23.96 | 23.45 | 23.70 | 3,058,942 | -0.02(-0.09%) |
Jun 26, 2012 | 24.11 | 24.18 | 23.65 | 23.72 | 4,183,318 | -0.26(-1.07%) |
Jun 25, 2012 | 24.29 | 24.37 | 23.91 | 23.98 | 5,729,876 | -0.58(-2.38%) |
Jun 22, 2012 | 24.17 | 24.58 | 23.95 | 24.56 | 10,984,726 | +0.63(+2.63%) |
Jun 21, 2012 | 24.37 | 24.51 | 23.88 | 23.93 | 3,812,426 | -0.45(-1.84%) |
Jun 20, 2012 | 24.37 | 24.63 | 24.13 | 24.38 | 4,226,858 | +0.01(+0.05%) |
Jun 19, 2012 | 24.37 | 24.73 | 24.26 | 24.37 | 4,149,690 | +0.22(+0.89%) |
Jun 18, 2012 | 23.97 | 24.22 | 23.77 | 24.16 | 3,406,200 | +0.04(+0.18%) |
Jun 15, 2012 | 23.91 | 24.13 | 23.72 | 24.11 | 4,899,662 | +0.20(+0.83%) |
Jun 14, 2012 | 24.78 | 24.78 | 23.62 | 23.91 | 4,598,516 | +0.29(+1.21%) |
Jun 13, 2012 | 23.95 | 24.10 | 23.48 | 23.63 | 3,737,228 | -0.33(-1.36%) |
Jun 12, 2012 | 23.78 | 24.01 | 23.55 | 23.95 | 2,815,778 | +0.33(+1.39%) |
Jun 11, 2012 | 24.09 | 24.10 | 23.60 | 23.62 | 2,689,015 | -0.28(-1.16%) |
Jun 08, 2012 | 23.65 | 23.91 | 23.47 | 23.90 | 3,640,609 | +0.06(+0.27%) |
Jun 07, 2012 | 24.09 | 24.13 | 23.60 | 23.84 | 3,212,116 | -0.04(-0.15%) |
Jun 06, 2012 | 23.78 | 23.91 | 23.62 | 23.87 | 3,190,521 | +0.39(+1.64%) |
Jun 05, 2012 | 23.10 | 23.55 | 23.01 | 23.49 | 3,033,851 | +0.31(+1.34%) |
Jun 04, 2012 | 22.90 | 23.24 | 22.72 | 23.18 | 4,429,197 | +0.31(+1.35%) |