Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 28.06 | 28.07 | 27.89 | 28.02 | 4,129,173 | +0.12(+0.44%) |
Aug 30, 2012 | 27.93 | 27.95 | 27.82 | 27.89 | 2,597,781 | -0.12(-0.42%) |
Aug 29, 2012 | 27.97 | 28.08 | 27.82 | 28.01 | 3,107,238 | +0.11(+0.40%) |
Aug 27, 2012 | 27.88 | 27.99 | 27.74 | 27.90 | 3,485,174 | +0.01(+0.02%) |
Aug 24, 2012 | 27.70 | 27.92 | 27.63 | 27.89 | 3,239,058 | +0.13(+0.47%) |
Aug 23, 2012 | 27.78 | 27.82 | 27.65 | 27.76 | 4,156,419 | -0.01(-0.02%) |
Aug 22, 2012 | 27.83 | 27.95 | 27.73 | 27.77 | 2,376,100 | -0.03(-0.09%) |
Aug 21, 2012 | 28.09 | 28.14 | 27.80 | 27.80 | 3,391,810 | -0.30(-1.07%) |
Aug 20, 2012 | 28.03 | 28.14 | 27.82 | 28.10 | 3,047,895 | +0.03(+0.09%) |
Aug 17, 2012 | 28.21 | 28.30 | 27.97 | 28.07 | 3,194,944 | -0.12(-0.42%) |
Aug 16, 2012 | 28.16 | 28.35 | 28.10 | 28.19 | 4,048,564 | +0.06(+0.21%) |
Aug 15, 2012 | 28.23 | 28.26 | 28.09 | 28.13 | 3,540,006 | -0.14(-0.48%) |
Aug 14, 2012 | 28.34 | 28.38 | 28.10 | 28.27 | 6,508,933 | -0.06(-0.21%) |
Aug 13, 2012 | 28.30 | 28.38 | 28.23 | 28.33 | 4,700,038 | -0.06(-0.21%) |
Aug 10, 2012 | 28.23 | 28.41 | 28.04 | 28.38 | 6,913,182 | +0.12(+0.41%) |
Aug 09, 2012 | 27.77 | 28.65 | 27.77 | 28.27 | 10,282,868 | +0.66(+2.41%) |
Aug 08, 2012 | 27.30 | 27.67 | 27.07 | 27.60 | 7,676,780 | +0.47(+1.73%) |
Aug 07, 2012 | 27.41 | 27.44 | 27.13 | 27.13 | 8,486,067 | -0.19(-0.68%) |
Aug 06, 2012 | 27.36 | 27.49 | 27.29 | 27.32 | 2,723,146 | +0.03(+0.12%) |
Aug 03, 2012 | 27.18 | 27.34 | 27.08 | 27.29 | 3,263,006 | +0.34(+1.24%) |
Aug 02, 2012 | 27.10 | 27.11 | 26.76 | 26.95 | 4,872,432 | -0.23(-0.85%) |
Aug 01, 2012 | 27.31 | 27.76 | 27.15 | 27.18 | 4,553,612 | -0.04(-0.14%) |
Jul 31, 2012 | 27.49 | 27.53 | 27.22 | 27.22 | 4,887,222 | -0.21(-0.78%) |
Jul 30, 2012 | 27.27 | 27.52 | 27.20 | 27.44 | 2,854,341 | +0.10(+0.35%) |
Jul 27, 2012 | 27.20 | 27.39 | 27.08 | 27.34 | 4,327,280 | +0.30(+1.12%) |
Jul 26, 2012 | 26.81 | 27.11 | 26.75 | 27.04 | 3,895,638 | +0.47(+1.77%) |
Jul 25, 2012 | 26.75 | 26.90 | 26.55 | 26.57 | 4,053,406 | -0.14(-0.53%) |
Jul 24, 2012 | 26.89 | 27.00 | 26.56 | 26.71 | 4,262,198 | -0.16(-0.60%) |
Jul 23, 2012 | 26.95 | 27.10 | 26.78 | 26.87 | 3,563,412 | -0.15(-0.57%) |
Jul 20, 2012 | 26.97 | 27.21 | 26.85 | 27.02 | 5,156,528 | -0.05(-0.17%) |
Jul 19, 2012 | 26.98 | 27.07 | 26.82 | 27.07 | 4,512,506 | +0.06(+0.21%) |
Jul 18, 2012 | 27.00 | 27.04 | 26.84 | 27.01 | 3,770,343 | +0.00(+0.00%) |
Jul 17, 2012 | 27.00 | 27.06 | 26.71 | 27.01 | 3,956,076 | +0.03(+0.12%) |
Jul 16, 2012 | 26.78 | 26.98 | 26.78 | 26.98 | 4,069,758 | +0.11(+0.41%) |
Jul 13, 2012 | 26.71 | 26.87 | 26.65 | 26.87 | 3,561,747 | +0.23(+0.85%) |
Jul 12, 2012 | 26.42 | 26.71 | 26.38 | 26.64 | 4,617,379 | +0.15(+0.56%) |
Jul 11, 2012 | 26.48 | 26.54 | 26.34 | 26.49 | 4,307,923 | +0.05(+0.19%) |
Jul 10, 2012 | 26.42 | 26.57 | 26.40 | 26.44 | 5,036,624 | +0.10(+0.37%) |
Jul 09, 2012 | 26.35 | 26.45 | 26.20 | 26.35 | 3,632,474 | -0.05(-0.20%) |
Jul 06, 2012 | 26.29 | 26.46 | 26.16 | 26.40 | 4,122,127 | -0.05(-0.19%) |
Jul 05, 2012 | 26.42 | 26.56 | 26.28 | 26.45 | 6,107,243 | +0.02(+0.07%) |
Jul 03, 2012 | 26.33 | 26.53 | 26.22 | 26.43 | 6,160,799 | +0.38(+1.46%) |
Jul 02, 2012 | 25.73 | 26.05 | 25.53 | 26.05 | 7,777,306 | +0.34(+1.30%) |
Jun 29, 2012 | 25.94 | 25.94 | 25.59 | 25.71 | 5,477,396 | -0.02(-0.08%) |
Jun 28, 2012 | 25.46 | 25.74 | 25.45 | 25.73 | 2,877,310 | +0.13(+0.50%) |
Jun 27, 2012 | 25.51 | 25.68 | 25.43 | 25.61 | 2,751,214 | +0.22(+0.86%) |
Jun 26, 2012 | 25.30 | 25.51 | 25.27 | 25.39 | 2,866,737 | +0.14(+0.56%) |
Jun 25, 2012 | 25.15 | 25.30 | 25.14 | 25.24 | 3,358,348 | -0.05(-0.20%) |
Jun 22, 2012 | 25.30 | 25.39 | 25.25 | 25.30 | 3,344,175 | +0.10(+0.38%) |
Jun 21, 2012 | 25.58 | 25.71 | 25.19 | 25.20 | 4,600,356 | -0.35(-1.36%) |
Jun 20, 2012 | 25.77 | 25.81 | 25.47 | 25.55 | 4,081,066 | -0.24(-0.95%) |
Jun 19, 2012 | 25.90 | 26.08 | 25.74 | 25.79 | 5,211,253 | -0.03(-0.12%) |
Jun 18, 2012 | 25.74 | 25.88 | 25.71 | 25.82 | 3,813,139 | +0.08(+0.33%) |
Jun 15, 2012 | 25.75 | 25.88 | 25.62 | 25.74 | 6,665,480 | +0.06(+0.25%) |
Jun 14, 2012 | 25.62 | 25.73 | 25.50 | 25.68 | 4,879,205 | +0.08(+0.33%) |
Jun 13, 2012 | 25.48 | 25.68 | 25.39 | 25.59 | 3,297,699 | -0.01(-0.05%) |
Jun 12, 2012 | 25.50 | 25.61 | 25.38 | 25.61 | 3,124,855 | +0.10(+0.40%) |
Jun 11, 2012 | 25.70 | 25.77 | 25.49 | 25.50 | 4,020,439 | -0.10(-0.38%) |
Jun 08, 2012 | 25.50 | 25.61 | 25.37 | 25.60 | 3,231,725 | +0.15(+0.61%) |
Jun 07, 2012 | 25.51 | 25.55 | 25.41 | 25.44 | 4,282,789 | +0.00(+0.00%) |
Jun 06, 2012 | 25.23 | 25.46 | 25.08 | 25.44 | 12,844,861 | +0.36(+1.44%) |
Jun 05, 2012 | 24.72 | 25.19 | 24.66 | 25.08 | 6,153,187 | +0.32(+1.30%) |
Jun 04, 2012 | 24.75 | 24.79 | 24.67 | 24.76 | 3,784,087 | +0.02(+0.08%) |