Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 29.13 | 29.26 | 28.39 | 29.03 | 1,513,673 | +0.02(+0.07%) |
Aug 30, 2012 | 28.93 | 29.09 | 28.92 | 29.01 | 1,113,926 | -0.10(-0.35%) |
Aug 29, 2012 | 29.19 | 29.27 | 29.01 | 29.11 | 1,011,061 | +0.06(+0.20%) |
Aug 27, 2012 | 29.06 | 29.15 | 28.93 | 29.05 | 808,194 | -0.03(-0.10%) |
Aug 24, 2012 | 28.87 | 29.14 | 28.82 | 29.08 | 1,099,955 | +0.19(+0.67%) |
Aug 23, 2012 | 28.93 | 28.99 | 28.68 | 28.89 | 1,235,577 | -0.17(-0.60%) |
Aug 22, 2012 | 29.05 | 29.21 | 28.96 | 29.06 | 1,241,868 | -0.10(-0.36%) |
Aug 21, 2012 | 29.56 | 29.64 | 29.10 | 29.17 | 1,231,691 | -0.26(-0.88%) |
Aug 20, 2012 | 29.30 | 29.48 | 29.28 | 29.43 | 1,106,417 | +0.10(+0.34%) |
Aug 17, 2012 | 29.04 | 29.42 | 29.02 | 29.33 | 1,897,317 | +0.32(+1.10%) |
Aug 16, 2012 | 29.05 | 29.21 | 28.98 | 29.01 | 1,324,026 | +0.02(+0.05%) |
Aug 15, 2012 | 28.85 | 29.07 | 28.75 | 28.99 | 1,127,357 | +0.16(+0.57%) |
Aug 14, 2012 | 28.88 | 28.97 | 28.78 | 28.83 | 1,000,401 | +0.10(+0.33%) |
Aug 13, 2012 | 28.58 | 28.78 | 28.50 | 28.73 | 1,057,564 | +0.02(+0.07%) |
Aug 10, 2012 | 28.42 | 28.78 | 28.42 | 28.71 | 1,039,910 | +0.19(+0.66%) |
Aug 09, 2012 | 28.34 | 28.64 | 28.30 | 28.53 | 1,854,885 | +0.22(+0.76%) |
Aug 08, 2012 | 28.22 | 28.67 | 28.18 | 28.31 | 2,568,796 | -0.02(-0.07%) |
Aug 07, 2012 | 28.31 | 28.53 | 28.18 | 28.33 | 1,227,847 | +0.29(+1.04%) |
Aug 06, 2012 | 28.19 | 28.30 | 28.01 | 28.04 | 736,598 | -0.13(-0.45%) |
Aug 03, 2012 | 27.87 | 28.40 | 27.84 | 28.16 | 1,511,005 | +0.74(+2.69%) |
Aug 02, 2012 | 27.33 | 27.63 | 27.03 | 27.43 | 2,381,717 | -0.05(-0.18%) |
Aug 01, 2012 | 28.10 | 28.14 | 27.40 | 27.48 | 1,678,771 | -0.45(-1.62%) |
Jul 31, 2012 | 27.95 | 28.28 | 27.86 | 27.93 | 1,815,894 | +0.03(+0.13%) |
Jul 30, 2012 | 27.88 | 27.98 | 27.75 | 27.89 | 1,414,232 | -0.00(-0.01%) |
Jul 27, 2012 | 28.14 | 28.14 | 27.84 | 27.90 | 2,139,692 | +0.04(+0.15%) |
Jul 26, 2012 | 27.62 | 28.04 | 27.50 | 27.86 | 2,340,802 | +0.74(+2.71%) |
Jul 25, 2012 | 27.24 | 27.45 | 26.81 | 27.12 | 1,680,808 | +0.01(+0.05%) |
Jul 24, 2012 | 27.11 | 27.52 | 26.80 | 27.11 | 1,631,520 | +0.03(+0.09%) |
Jul 23, 2012 | 27.05 | 27.17 | 26.85 | 27.08 | 1,252,871 | -0.46(-1.68%) |
Jul 20, 2012 | 27.75 | 27.82 | 27.44 | 27.55 | 1,274,975 | -0.40(-1.42%) |
Jul 19, 2012 | 27.62 | 28.09 | 27.61 | 27.94 | 1,648,799 | +0.36(+1.32%) |
Jul 18, 2012 | 27.44 | 27.63 | 27.36 | 27.58 | 1,525,609 | +0.16(+0.57%) |
Jul 17, 2012 | 27.19 | 27.50 | 27.08 | 27.42 | 1,619,092 | +0.37(+1.37%) |
Jul 16, 2012 | 27.07 | 27.18 | 27.02 | 27.05 | 1,148,253 | -0.07(-0.26%) |
Jul 13, 2012 | 26.81 | 27.26 | 26.81 | 27.12 | 1,110,576 | +0.29(+1.09%) |
Jul 12, 2012 | 26.84 | 26.88 | 26.63 | 26.83 | 1,789,987 | -0.12(-0.45%) |
Jul 11, 2012 | 26.67 | 27.16 | 26.64 | 26.95 | 2,700,299 | +0.34(+1.26%) |
Jul 10, 2012 | 26.80 | 26.91 | 26.46 | 26.61 | 1,789,895 | -0.08(-0.30%) |
Jul 09, 2012 | 26.59 | 26.74 | 26.44 | 26.69 | 1,730,216 | -0.12(-0.45%) |
Jul 06, 2012 | 26.63 | 26.92 | 26.63 | 26.81 | 1,415,727 | +0.02(+0.07%) |
Jul 05, 2012 | 27.28 | 27.29 | 26.79 | 26.79 | 2,805,034 | -0.29(-1.05%) |
Jul 03, 2012 | 27.20 | 27.41 | 26.85 | 27.08 | 1,835,790 | +0.28(+1.03%) |
Jul 02, 2012 | 26.88 | 26.88 | 26.52 | 26.80 | 1,438,840 | +0.05(+0.18%) |
Jun 29, 2012 | 27.28 | 27.29 | 26.63 | 26.76 | 2,430,040 | +0.34(+1.27%) |
Jun 28, 2012 | 26.18 | 26.50 | 25.87 | 26.42 | 1,786,754 | -0.05(-0.20%) |
Jun 27, 2012 | 26.54 | 26.58 | 26.27 | 26.47 | 1,314,619 | +0.05(+0.20%) |
Jun 26, 2012 | 26.31 | 26.65 | 26.18 | 26.42 | 1,432,918 | +0.16(+0.60%) |
Jun 25, 2012 | 26.35 | 26.43 | 26.15 | 26.26 | 1,630,946 | -0.30(-1.15%) |
Jun 22, 2012 | 26.41 | 26.64 | 26.06 | 26.57 | 2,412,827 | +0.11(+0.43%) |
Jun 21, 2012 | 26.97 | 27.15 | 26.39 | 26.45 | 2,033,841 | -0.58(-2.14%) |
Jun 20, 2012 | 26.93 | 27.19 | 26.75 | 27.03 | 2,868,617 | +0.14(+0.53%) |
Jun 19, 2012 | 26.53 | 27.00 | 26.48 | 26.89 | 2,472,589 | +0.51(+1.95%) |
Jun 18, 2012 | 25.63 | 26.44 | 25.60 | 26.37 | 1,544,092 | +0.59(+2.27%) |
Jun 15, 2012 | 25.53 | 25.99 | 25.53 | 25.79 | 2,175,542 | +0.16(+0.63%) |
Jun 14, 2012 | 25.81 | 25.83 | 25.39 | 25.62 | 2,251,781 | -0.11(-0.42%) |
Jun 13, 2012 | 25.69 | 26.05 | 25.60 | 25.73 | 1,892,580 | -0.12(-0.47%) |
Jun 12, 2012 | 25.87 | 26.00 | 25.55 | 25.85 | 1,994,922 | +0.18(+0.69%) |
Jun 11, 2012 | 26.12 | 26.18 | 25.66 | 25.68 | 1,475,019 | -0.16(-0.63%) |
Jun 08, 2012 | 25.81 | 25.94 | 25.67 | 25.84 | 2,174,912 | -0.09(-0.34%) |
Jun 07, 2012 | 26.08 | 26.26 | 25.87 | 25.93 | 2,897,394 | +0.22(+0.84%) |
Jun 06, 2012 | 25.36 | 25.92 | 25.36 | 25.71 | 3,281,553 | +0.60(+2.41%) |
Jun 05, 2012 | 24.89 | 25.20 | 24.85 | 25.11 | 1,801,726 | +0.13(+0.52%) |
Jun 04, 2012 | 25.05 | 25.12 | 24.59 | 24.98 | 2,503,550 | -0.05(-0.21%) |