Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 29.57 | 29.78 | 29.29 | 29.53 | 2,281,307 | +0.13(+0.44%) |
Aug 30, 2012 | 29.77 | 29.82 | 29.31 | 29.40 | 1,909,405 | -0.55(-1.84%) |
Aug 29, 2012 | 29.95 | 30.15 | 29.83 | 29.95 | 1,567,123 | +0.09(+0.30%) |
Aug 27, 2012 | 29.62 | 29.92 | 29.58 | 29.86 | 1,409,289 | +0.28(+0.95%) |
Aug 24, 2012 | 29.22 | 29.64 | 29.13 | 29.58 | 1,521,924 | +0.31(+1.06%) |
Aug 23, 2012 | 29.66 | 29.66 | 29.25 | 29.27 | 1,842,663 | -0.40(-1.35%) |
Aug 22, 2012 | 29.63 | 29.81 | 29.46 | 29.67 | 1,435,108 | -0.10(-0.34%) |
Aug 21, 2012 | 29.68 | 29.98 | 29.65 | 29.77 | 2,109,038 | +0.17(+0.57%) |
Aug 20, 2012 | 29.39 | 29.66 | 29.31 | 29.60 | 1,412,443 | -0.07(-0.24%) |
Aug 17, 2012 | 29.47 | 29.70 | 29.36 | 29.67 | 1,328,953 | +0.27(+0.92%) |
Aug 16, 2012 | 29.20 | 29.44 | 29.17 | 29.40 | 1,670,654 | +0.18(+0.62%) |
Aug 15, 2012 | 29.24 | 29.32 | 29.11 | 29.22 | 1,565,947 | +0.01(+0.03%) |
Aug 14, 2012 | 29.21 | 29.35 | 29.11 | 29.21 | 1,226,269 | +0.04(+0.14%) |
Aug 13, 2012 | 29.31 | 29.41 | 29.07 | 29.17 | 1,154,986 | -0.26(-0.88%) |
Aug 11, 2012 | 29.27 | 29.46 | 29.12 | 29.43 | 1,700,052 | +0.00(+0.00%) |
Aug 10, 2012 | 29.27 | 29.46 | 29.12 | 29.43 | 1,700,052 | -0.12(-0.41%) |
Aug 09, 2012 | 29.60 | 29.82 | 29.52 | 29.55 | 1,651,670 | -0.20(-0.67%) |
Aug 08, 2012 | 29.64 | 29.90 | 29.61 | 29.75 | 1,793,397 | +0.01(+0.03%) |
Aug 07, 2012 | 29.38 | 29.95 | 29.30 | 29.74 | 2,885,520 | +0.23(+0.78%) |
Aug 06, 2012 | 29.49 | 29.77 | 29.32 | 29.51 | 1,938,367 | +0.17(+0.58%) |
Aug 03, 2012 | 29.05 | 29.35 | 28.90 | 29.34 | 2,505,472 | +0.83(+2.91%) |
Aug 02, 2012 | 28.92 | 29.06 | 28.44 | 28.51 | 2,620,096 | -0.62(-2.13%) |
Aug 01, 2012 | 29.50 | 29.55 | 28.93 | 29.13 | 2,254,196 | -0.19(-0.65%) |
Jul 31, 2012 | 29.69 | 29.80 | 29.32 | 29.32 | 3,060,324 | -0.35(-1.18%) |
Jul 30, 2012 | 29.68 | 29.80 | 29.44 | 29.67 | 1,467,472 | -0.03(-0.10%) |
Jul 27, 2012 | 29.31 | 29.79 | 29.14 | 29.70 | 2,696,205 | +0.61(+2.10%) |
Jul 26, 2012 | 28.35 | 29.22 | 28.35 | 29.09 | 4,017,900 | +1.06(+3.78%) |
Jul 25, 2012 | 27.49 | 28.09 | 27.39 | 28.03 | 3,462,573 | +0.44(+1.59%) |
Jul 24, 2012 | 27.42 | 27.60 | 27.04 | 27.59 | 3,585,773 | +0.06(+0.22%) |
Jul 23, 2012 | 26.81 | 27.64 | 26.61 | 27.53 | 3,535,041 | +0.69(+2.57%) |
Jul 20, 2012 | 27.15 | 27.23 | 26.68 | 26.84 | 2,741,757 | -0.60(-2.19%) |
Jul 19, 2012 | 27.21 | 27.63 | 27.03 | 27.44 | 2,649,388 | +0.25(+0.92%) |
Jul 18, 2012 | 26.88 | 27.32 | 26.86 | 27.19 | 2,042,347 | +0.23(+0.85%) |
Jul 17, 2012 | 27.24 | 27.24 | 26.54 | 26.96 | 3,778,966 | -0.29(-1.06%) |
Jul 16, 2012 | 27.31 | 27.36 | 27.08 | 27.25 | 1,987,816 | -0.07(-0.26%) |
Jul 14, 2012 | 27.14 | 27.65 | 26.99 | 27.32 | 2,000,328 | +0.00(+0.00%) |
Jul 13, 2012 | 27.14 | 27.65 | 26.99 | 27.32 | 2,000,328 | +0.27(+1.00%) |
Jul 12, 2012 | 27.23 | 27.25 | 26.83 | 27.05 | 2,823,917 | -0.23(-0.84%) |
Jul 11, 2012 | 27.55 | 27.61 | 27.07 | 27.28 | 3,956,483 | -0.67(-2.40%) |
Jul 10, 2012 | 28.21 | 28.33 | 27.80 | 27.95 | 2,547,313 | -0.20(-0.71%) |
Jul 09, 2012 | 28.15 | 28.27 | 27.96 | 28.15 | 1,906,023 | +0.01(+0.04%) |
Jul 06, 2012 | 28.15 | 28.27 | 27.97 | 28.14 | 1,724,172 | -0.21(-0.74%) |
Jul 05, 2012 | 28.63 | 28.70 | 28.23 | 28.35 | 2,535,696 | -0.41(-1.43%) |
Jul 03, 2012 | 28.25 | 28.77 | 28.24 | 28.76 | 1,332,751 | +0.44(+1.55%) |
Jul 02, 2012 | 28.06 | 28.34 | 27.96 | 28.32 | 3,276,093 | +0.30(+1.07%) |
Jun 30, 2012 | 27.09 | 28.15 | 27.07 | 28.02 | 4,353,705 | -0.02(-0.07%) |
Jun 29, 2012 | 27.09 | 28.15 | 27.07 | 28.04 | 4,804,200 | +1.43(+5.37%) |
Jun 28, 2012 | 26.44 | 26.64 | 26.19 | 26.61 | 2,064,276 | +0.02(+0.08%) |
Jun 27, 2012 | 26.52 | 26.78 | 26.44 | 26.59 | 1,646,936 | +0.10(+0.38%) |
Jun 26, 2012 | 26.45 | 26.62 | 26.18 | 26.49 | 2,016,902 | -0.04(-0.15%) |
Jun 25, 2012 | 26.65 | 26.70 | 26.44 | 26.53 | 2,477,036 | -0.42(-1.56%) |
Jun 22, 2012 | 27.09 | 27.24 | 26.75 | 26.95 | 7,040,228 | -0.01(-0.04%) |
Jun 21, 2012 | 27.34 | 27.60 | 26.91 | 26.96 | 3,473,616 | -0.39(-1.43%) |
Jun 20, 2012 | 27.51 | 27.62 | 27.14 | 27.35 | 3,413,379 | -0.25(-0.91%) |
Jun 19, 2012 | 26.91 | 27.60 | 26.79 | 27.60 | 3,780,808 | +0.73(+2.72%) |
Jun 18, 2012 | 26.66 | 27.12 | 26.65 | 26.87 | 2,100,777 | +0.02(+0.07%) |
Jun 15, 2012 | 26.44 | 26.90 | 26.28 | 26.85 | 4,028,482 | +0.59(+2.25%) |
Jun 14, 2012 | 26.39 | 26.50 | 26.12 | 26.26 | 3,228,492 | -0.03(-0.11%) |
Jun 13, 2012 | 26.66 | 26.73 | 26.20 | 26.29 | 1,914,110 | -0.36(-1.35%) |
Jun 12, 2012 | 26.49 | 26.66 | 26.33 | 26.65 | 2,690,460 | +0.22(+0.83%) |
Jun 11, 2012 | 27.09 | 27.26 | 26.41 | 26.43 | 1,853,066 | -0.51(-1.89%) |
Jun 08, 2012 | 26.62 | 26.97 | 26.57 | 26.94 | 1,674,996 | +0.27(+1.01%) |
Jun 07, 2012 | 27.04 | 27.06 | 26.66 | 26.67 | 3,090,501 | -0.13(-0.49%) |
Jun 06, 2012 | 26.40 | 26.81 | 26.25 | 26.80 | 2,526,955 | +0.48(+1.82%) |
Jun 05, 2012 | 26.11 | 26.43 | 26.08 | 26.32 | 3,011,357 | +0.07(+0.27%) |
Jun 04, 2012 | 26.40 | 26.48 | 26.05 | 26.25 | 3,438,527 | -0.10(-0.38%) |
Jun 02, 2012 | 26.90 | 27.15 | 26.28 | 26.35 | 4,878,295 | +0.00(+0.00%) |