Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 29.48 | 29.65 | 29.19 | 29.29 | 40,547,084 | -0.05(-0.16%) |
Aug 30, 2012 | 29.16 | 29.43 | 29.01 | 29.33 | 12,574,111 | +0.04(+0.14%) |
Aug 29, 2012 | 29.22 | 29.41 | 29.04 | 29.29 | 11,184,148 | +0.01(+0.02%) |
Aug 27, 2012 | 29.24 | 29.41 | 29.14 | 29.29 | 11,393,992 | -0.05(-0.16%) |
Aug 24, 2012 | 29.01 | 29.48 | 29.01 | 29.33 | 14,937,846 | +0.22(+0.75%) |
Aug 23, 2012 | 29.19 | 29.24 | 28.99 | 29.11 | 14,773,052 | -0.07(-0.26%) |
Aug 22, 2012 | 29.22 | 29.31 | 29.11 | 29.19 | 12,660,567 | -0.02(-0.07%) |
Aug 21, 2012 | 29.59 | 29.76 | 29.19 | 29.21 | 15,824,718 | -0.55(-1.85%) |
Aug 20, 2012 | 29.49 | 29.80 | 29.41 | 29.76 | 12,835,603 | +0.28(+0.95%) |
Aug 17, 2012 | 29.96 | 29.96 | 29.31 | 29.48 | 21,810,764 | -0.41(-1.37%) |
Aug 16, 2012 | 29.94 | 30.04 | 29.83 | 29.89 | 12,342,179 | -0.08(-0.27%) |
Aug 15, 2012 | 30.11 | 30.19 | 29.93 | 29.97 | 10,952,570 | -0.24(-0.79%) |
Aug 14, 2012 | 30.27 | 30.37 | 30.12 | 30.21 | 9,219,500 | -0.01(-0.02%) |
Aug 13, 2012 | 30.33 | 30.35 | 30.10 | 30.22 | 12,544,741 | -0.10(-0.34%) |
Aug 10, 2012 | 29.92 | 30.32 | 29.90 | 30.32 | 13,657,226 | +0.20(+0.66%) |
Aug 09, 2012 | 29.86 | 30.15 | 29.73 | 30.12 | 14,681,520 | +0.15(+0.50%) |
Aug 08, 2012 | 29.92 | 30.11 | 29.82 | 29.97 | 15,863,126 | +0.04(+0.14%) |
Aug 07, 2012 | 30.30 | 30.31 | 29.92 | 29.93 | 16,001,809 | -0.33(-1.10%) |
Aug 06, 2012 | 30.07 | 30.37 | 30.05 | 30.26 | 13,371,333 | +0.23(+0.77%) |
Aug 03, 2012 | 30.23 | 30.39 | 29.99 | 30.03 | 14,723,313 | +0.16(+0.55%) |
Aug 02, 2012 | 29.96 | 30.09 | 29.60 | 29.87 | 14,473,703 | -0.25(-0.84%) |
Aug 01, 2012 | 30.24 | 30.47 | 30.00 | 30.12 | 16,525,288 | +0.07(+0.25%) |
Jul 31, 2012 | 30.24 | 30.40 | 30.05 | 30.05 | 18,576,390 | -0.21(-0.70%) |
Jul 30, 2012 | 30.37 | 30.56 | 30.16 | 30.26 | 19,037,406 | -0.42(-1.36%) |
Jul 27, 2012 | 29.76 | 30.73 | 29.56 | 30.68 | 44,073,892 | +1.20(+4.07%) |
Jul 26, 2012 | 29.29 | 29.76 | 29.24 | 29.48 | 23,966,234 | +0.48(+1.67%) |
Jul 25, 2012 | 29.19 | 29.24 | 28.82 | 28.99 | 17,980,844 | -0.05(-0.16%) |
Jul 24, 2012 | 29.40 | 29.49 | 28.75 | 29.04 | 29,954,518 | -0.39(-1.34%) |
Jul 23, 2012 | 29.40 | 29.55 | 29.29 | 29.43 | 21,137,740 | -0.10(-0.32%) |
Jul 20, 2012 | 29.67 | 29.70 | 29.46 | 29.53 | 19,145,288 | -0.36(-1.21%) |
Jul 19, 2012 | 29.90 | 29.95 | 29.62 | 29.89 | 20,565,878 | +0.00(+0.00%) |
Jul 18, 2012 | 29.88 | 30.01 | 29.71 | 29.89 | 23,830,826 | -0.17(-0.57%) |
Jul 17, 2012 | 29.45 | 30.18 | 29.36 | 30.06 | 29,612,100 | +0.57(+1.94%) |
Jul 16, 2012 | 29.40 | 29.61 | 29.25 | 29.49 | 22,393,192 | -0.08(-0.28%) |
Jul 13, 2012 | 29.29 | 29.64 | 29.20 | 29.57 | 24,944,202 | +0.38(+1.31%) |
Jul 12, 2012 | 29.16 | 29.37 | 29.09 | 29.19 | 67,555,576 | +1.16(+4.13%) |
Jul 11, 2012 | 28.15 | 28.21 | 27.93 | 28.03 | 18,170,330 | -0.11(-0.39%) |
Jul 10, 2012 | 28.69 | 28.71 | 28.07 | 28.14 | 24,564,792 | -0.52(-1.80%) |
Jul 09, 2012 | 28.37 | 28.75 | 28.25 | 28.66 | 29,724,804 | +0.42(+1.49%) |
Jul 06, 2012 | 28.11 | 28.26 | 28.09 | 28.24 | 14,789,418 | -0.08(-0.29%) |
Jul 05, 2012 | 28.35 | 28.43 | 28.09 | 28.32 | 13,600,086 | -0.12(-0.43%) |
Jul 03, 2012 | 28.39 | 28.54 | 28.27 | 28.44 | 11,106,648 | -0.03(-0.10%) |
Jul 02, 2012 | 28.06 | 28.47 | 28.05 | 28.47 | 21,079,450 | +0.07(+0.24%) |
Jun 29, 2012 | 27.82 | 28.40 | 27.82 | 28.40 | 34,810,336 | +0.73(+2.63%) |
Jun 28, 2012 | 27.49 | 27.69 | 27.34 | 27.67 | 18,467,222 | +0.10(+0.37%) |
Jun 27, 2012 | 27.26 | 27.72 | 27.19 | 27.57 | 19,297,778 | +0.32(+1.16%) |
Jun 26, 2012 | 27.09 | 27.75 | 27.02 | 27.25 | 16,815,820 | +0.19(+0.70%) |
Jun 25, 2012 | 27.15 | 27.24 | 27.01 | 27.06 | 22,562,108 | -0.27(-0.98%) |
Jun 22, 2012 | 26.94 | 27.42 | 26.90 | 27.33 | 35,526,548 | +0.50(+1.85%) |
Jun 21, 2012 | 26.77 | 27.07 | 26.73 | 26.84 | 25,482,600 | +0.16(+0.61%) |
Jun 20, 2012 | 26.65 | 26.79 | 26.53 | 26.67 | 16,716,947 | -0.01(-0.05%) |
Jun 19, 2012 | 26.43 | 26.82 | 26.43 | 26.69 | 17,495,016 | +0.26(+0.98%) |
Jun 18, 2012 | 26.34 | 26.57 | 26.34 | 26.43 | 12,134,951 | -0.06(-0.23%) |
Jun 15, 2012 | 26.54 | 26.60 | 26.44 | 26.49 | 23,598,496 | +0.10(+0.39%) |
Jun 14, 2012 | 26.20 | 26.49 | 26.09 | 26.39 | 18,977,518 | +0.27(+1.02%) |
Jun 13, 2012 | 26.12 | 26.39 | 26.03 | 26.12 | 17,001,212 | -0.31(-1.16%) |
Jun 12, 2012 | 26.26 | 26.43 | 26.11 | 26.43 | 15,386,844 | +0.26(+0.99%) |
Jun 11, 2012 | 26.27 | 26.37 | 26.15 | 26.17 | 68,818,640 | +0.01(+0.03%) |
Jun 08, 2012 | 26.18 | 26.22 | 26.02 | 26.16 | 74,861,424 | +0.09(+0.34%) |
Jun 07, 2012 | 25.90 | 26.17 | 25.86 | 26.07 | 78,457,152 | +0.29(+1.13%) |
Jun 06, 2012 | 25.68 | 25.78 | 25.53 | 25.78 | 18,542,806 | +0.27(+1.07%) |
Jun 05, 2012 | 25.44 | 25.54 | 25.35 | 25.51 | 15,524,175 | +0.03(+0.11%) |
Jun 04, 2012 | 25.29 | 25.49 | 25.25 | 25.48 | 16,046,700 | +0.19(+0.75%) |