Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 29.57 | 29.63 | 29.34 | 29.48 | 7,962,699 | +0.10(+0.35%) |
Aug 30, 2012 | 29.54 | 29.60 | 29.26 | 29.38 | 20,418,278 | +0.83(+2.92%) |
Aug 29, 2012 | 28.65 | 28.80 | 28.15 | 28.55 | 5,065,297 | +0.10(+0.34%) |
Aug 27, 2012 | 28.08 | 28.61 | 27.95 | 28.45 | 4,372,557 | -0.46(-1.61%) |
Aug 24, 2012 | 28.87 | 29.17 | 28.77 | 28.91 | 3,211,254 | +0.10(+0.36%) |
Aug 23, 2012 | 29.00 | 29.17 | 28.52 | 28.81 | 3,873,225 | -0.51(-1.75%) |
Aug 22, 2012 | 29.40 | 29.54 | 28.83 | 29.32 | 3,548,812 | -0.29(-0.98%) |
Aug 21, 2012 | 30.16 | 30.16 | 29.54 | 29.61 | 4,452,799 | -0.48(-1.60%) |
Aug 20, 2012 | 29.67 | 30.10 | 29.64 | 30.10 | 4,947,052 | +0.37(+1.26%) |
Aug 17, 2012 | 29.38 | 29.77 | 29.22 | 29.72 | 3,623,563 | +0.43(+1.48%) |
Aug 16, 2012 | 28.96 | 29.40 | 28.84 | 29.29 | 3,440,431 | +0.45(+1.57%) |
Aug 15, 2012 | 28.71 | 28.93 | 28.47 | 28.83 | 4,288,072 | +0.13(+0.46%) |
Aug 14, 2012 | 28.66 | 29.07 | 28.60 | 28.70 | 5,697,914 | +0.11(+0.40%) |
Aug 13, 2012 | 28.37 | 28.73 | 28.13 | 28.59 | 3,448,688 | +0.05(+0.17%) |
Aug 10, 2012 | 28.35 | 28.63 | 28.14 | 28.54 | 3,637,504 | -0.04(-0.15%) |
Aug 09, 2012 | 28.35 | 28.63 | 28.16 | 28.58 | 4,238,974 | +0.08(+0.30%) |
Aug 08, 2012 | 27.83 | 28.64 | 27.82 | 28.50 | 4,514,952 | +0.30(+1.07%) |
Aug 07, 2012 | 27.92 | 28.39 | 27.88 | 28.20 | 4,040,465 | +0.45(+1.63%) |
Aug 06, 2012 | 27.51 | 28.18 | 27.50 | 27.74 | 6,114,716 | +0.36(+1.30%) |
Aug 03, 2012 | 27.44 | 27.67 | 26.99 | 27.39 | 5,635,396 | +0.58(+2.16%) |
Aug 02, 2012 | 26.40 | 26.99 | 26.17 | 26.81 | 5,518,852 | +0.11(+0.41%) |
Aug 01, 2012 | 27.05 | 27.05 | 26.54 | 26.70 | 4,955,592 | -0.18(-0.67%) |
Jul 31, 2012 | 26.96 | 27.12 | 26.76 | 26.88 | 5,213,255 | -0.03(-0.11%) |
Jul 30, 2012 | 26.98 | 27.16 | 26.75 | 26.91 | 4,617,368 | +0.04(+0.16%) |
Jul 27, 2012 | 26.23 | 27.16 | 25.89 | 26.87 | 14,584,151 | +2.18(+8.83%) |
Jul 26, 2012 | 24.98 | 25.15 | 24.21 | 24.69 | 7,405,520 | +0.29(+1.19%) |
Jul 25, 2012 | 24.50 | 24.64 | 24.17 | 24.40 | 2,554,769 | -0.01(-0.02%) |
Jul 24, 2012 | 24.72 | 24.93 | 23.99 | 24.40 | 6,130,695 | -0.36(-1.46%) |
Jul 23, 2012 | 24.39 | 24.86 | 24.16 | 24.77 | 4,331,647 | -0.34(-1.37%) |
Jul 20, 2012 | 24.78 | 25.15 | 24.34 | 25.11 | 3,636,452 | -0.22(-0.86%) |
Jul 19, 2012 | 25.59 | 25.77 | 25.27 | 25.33 | 4,018,272 | -0.17(-0.66%) |
Jul 18, 2012 | 25.11 | 25.69 | 25.10 | 25.50 | 4,258,797 | +0.16(+0.64%) |
Jul 17, 2012 | 25.02 | 25.36 | 24.71 | 25.33 | 3,738,103 | +0.46(+1.84%) |
Jul 16, 2012 | 24.48 | 25.06 | 24.27 | 24.88 | 4,491,386 | +0.26(+1.05%) |
Jul 13, 2012 | 24.16 | 24.94 | 24.14 | 24.62 | 4,401,758 | +0.70(+2.93%) |
Jul 12, 2012 | 23.64 | 24.13 | 23.20 | 23.92 | 4,518,446 | -0.04(-0.15%) |
Jul 11, 2012 | 24.41 | 24.45 | 23.70 | 23.95 | 4,602,695 | -0.48(-1.95%) |
Jul 10, 2012 | 24.88 | 25.07 | 24.25 | 24.43 | 4,349,036 | -0.21(-0.83%) |
Jul 09, 2012 | 25.18 | 25.32 | 24.49 | 24.63 | 4,947,938 | -0.21(-0.83%) |
Jul 06, 2012 | 25.23 | 25.43 | 24.61 | 24.84 | 3,971,684 | -0.70(-2.74%) |
Jul 05, 2012 | 25.24 | 25.71 | 25.04 | 25.54 | 4,518,678 | +0.22(+0.88%) |
Jul 03, 2012 | 24.71 | 25.41 | 24.71 | 25.32 | 2,273,924 | +0.66(+2.67%) |
Jul 02, 2012 | 24.50 | 25.27 | 24.36 | 24.66 | 5,243,216 | +0.35(+1.44%) |
Jun 29, 2012 | 24.17 | 24.39 | 23.87 | 24.31 | 6,333,814 | +1.00(+4.27%) |
Jun 28, 2012 | 23.11 | 23.46 | 22.89 | 23.31 | 5,336,583 | -0.17(-0.72%) |
Jun 27, 2012 | 24.01 | 24.01 | 23.20 | 23.48 | 5,259,589 | -0.38(-1.59%) |
Jun 26, 2012 | 23.63 | 24.10 | 23.43 | 23.86 | 2,985,656 | +0.25(+1.05%) |
Jun 25, 2012 | 23.52 | 23.72 | 23.25 | 23.61 | 3,546,450 | -0.30(-1.26%) |
Jun 22, 2012 | 24.07 | 24.07 | 23.29 | 23.92 | 6,721,887 | +0.22(+0.92%) |
Jun 21, 2012 | 25.01 | 25.10 | 23.64 | 23.70 | 7,069,049 | -1.30(-5.21%) |
Jun 20, 2012 | 25.04 | 25.35 | 24.77 | 25.00 | 4,248,987 | -0.04(-0.14%) |
Jun 19, 2012 | 24.60 | 25.30 | 24.51 | 25.04 | 4,735,012 | +0.57(+2.34%) |
Jun 18, 2012 | 23.40 | 24.56 | 23.23 | 24.46 | 6,076,230 | +0.96(+4.08%) |
Jun 15, 2012 | 22.91 | 23.63 | 22.74 | 23.50 | 5,417,787 | +0.81(+3.56%) |
Jun 14, 2012 | 22.74 | 22.92 | 22.38 | 22.70 | 4,741,009 | -0.10(-0.45%) |
Jun 13, 2012 | 22.61 | 23.15 | 22.50 | 22.80 | 4,816,893 | -0.04(-0.16%) |
Jun 12, 2012 | 22.64 | 23.00 | 22.45 | 22.83 | 3,701,011 | +0.46(+2.08%) |
Jun 11, 2012 | 23.38 | 23.44 | 22.33 | 22.37 | 2,921,357 | -0.71(-3.06%) |
Jun 08, 2012 | 22.79 | 23.17 | 22.32 | 23.08 | 4,109,715 | +0.14(+0.61%) |
Jun 07, 2012 | 23.76 | 24.20 | 22.83 | 22.94 | 7,207,473 | -0.27(-1.14%) |
Jun 06, 2012 | 23.00 | 23.50 | 22.81 | 23.20 | 6,707,313 | +0.56(+2.45%) |
Jun 05, 2012 | 21.98 | 22.71 | 21.81 | 22.65 | 6,919,115 | +0.46(+2.07%) |
Jun 04, 2012 | 22.51 | 22.51 | 21.71 | 22.19 | 4,927,708 | -0.30(-1.34%) |