Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 25.03 | 25.18 | 24.99 | 25.04 | 10,821,269 | +0.05(+0.21%) |
Aug 30, 2012 | 24.97 | 25.07 | 24.90 | 24.99 | 7,913,840 | -0.08(-0.32%) |
Aug 29, 2012 | 25.15 | 25.22 | 25.07 | 25.07 | 7,103,033 | -0.04(-0.17%) |
Aug 27, 2012 | 25.14 | 25.21 | 25.05 | 25.11 | 7,780,998 | -0.05(-0.18%) |
Aug 24, 2012 | 24.87 | 25.18 | 24.87 | 25.16 | 10,010,216 | +0.19(+0.78%) |
Aug 23, 2012 | 25.07 | 25.13 | 24.89 | 24.96 | 9,163,394 | -0.08(-0.32%) |
Aug 22, 2012 | 24.88 | 25.11 | 24.86 | 25.04 | 8,260,174 | +0.09(+0.37%) |
Aug 21, 2012 | 25.11 | 25.20 | 24.93 | 24.95 | 11,019,245 | -0.16(-0.65%) |
Aug 20, 2012 | 25.21 | 25.26 | 25.10 | 25.11 | 8,758,229 | -0.07(-0.29%) |
Aug 17, 2012 | 25.44 | 25.44 | 25.10 | 25.19 | 10,628,581 | -0.19(-0.77%) |
Aug 16, 2012 | 25.34 | 25.41 | 25.22 | 25.38 | 7,005,575 | +0.00(+0.02%) |
Aug 15, 2012 | 25.31 | 25.48 | 25.25 | 25.38 | 9,218,778 | +0.10(+0.38%) |
Aug 14, 2012 | 25.28 | 25.33 | 25.18 | 25.28 | 7,195,903 | +0.07(+0.27%) |
Aug 13, 2012 | 25.16 | 25.23 | 25.10 | 25.21 | 6,922,467 | -0.05(-0.18%) |
Aug 10, 2012 | 25.10 | 25.27 | 25.07 | 25.26 | 7,952,281 | +0.15(+0.59%) |
Aug 09, 2012 | 25.10 | 25.21 | 25.05 | 25.11 | 9,850,907 | -0.07(-0.27%) |
Aug 08, 2012 | 25.19 | 25.29 | 25.11 | 25.18 | 10,393,850 | -0.05(-0.20%) |
Aug 07, 2012 | 25.36 | 25.38 | 25.15 | 25.23 | 11,932,414 | -0.13(-0.51%) |
Aug 06, 2012 | 25.49 | 25.54 | 25.35 | 25.36 | 8,507,837 | -0.08(-0.33%) |
Aug 03, 2012 | 25.55 | 25.77 | 25.42 | 25.44 | 15,361,143 | +0.10(+0.38%) |
Aug 02, 2012 | 25.45 | 25.65 | 25.08 | 25.35 | 18,804,664 | +0.09(+0.36%) |
Aug 01, 2012 | 25.38 | 25.50 | 25.24 | 25.26 | 11,489,360 | -0.08(-0.32%) |
Jul 31, 2012 | 25.47 | 25.55 | 25.33 | 25.34 | 18,381,374 | -0.11(-0.44%) |
Jul 30, 2012 | 25.28 | 25.47 | 25.23 | 25.45 | 14,051,976 | +0.08(+0.32%) |
Jul 27, 2012 | 24.78 | 25.52 | 24.78 | 25.37 | 24,057,942 | +0.66(+2.69%) |
Jul 26, 2012 | 24.75 | 24.84 | 24.63 | 24.70 | 14,830,798 | +0.20(+0.83%) |
Jul 25, 2012 | 24.53 | 24.61 | 24.36 | 24.50 | 14,196,042 | +0.07(+0.28%) |
Jul 24, 2012 | 24.65 | 24.70 | 24.27 | 24.43 | 14,372,732 | -0.27(-1.08%) |
Jul 23, 2012 | 24.42 | 24.77 | 24.42 | 24.70 | 14,426,091 | -0.16(-0.65%) |
Jul 20, 2012 | 25.06 | 25.10 | 24.79 | 24.86 | 17,957,808 | -0.28(-1.12%) |
Jul 19, 2012 | 25.27 | 25.29 | 25.06 | 25.14 | 14,445,191 | -0.05(-0.20%) |
Jul 18, 2012 | 25.20 | 25.52 | 25.15 | 25.19 | 18,708,656 | -0.20(-0.80%) |
Jul 17, 2012 | 25.02 | 25.45 | 25.01 | 25.39 | 15,385,427 | +0.37(+1.50%) |
Jul 16, 2012 | 24.93 | 25.07 | 24.87 | 25.02 | 11,492,312 | +0.01(+0.05%) |
Jul 13, 2012 | 24.93 | 25.03 | 24.89 | 25.01 | 12,168,098 | +0.12(+0.49%) |
Jul 12, 2012 | 24.76 | 24.97 | 24.73 | 24.89 | 21,042,552 | -0.02(-0.08%) |
Jul 11, 2012 | 24.94 | 25.03 | 24.81 | 24.90 | 18,867,028 | -0.09(-0.38%) |
Jul 10, 2012 | 25.01 | 25.24 | 24.90 | 25.00 | 28,872,898 | +0.02(+0.09%) |
Jul 09, 2012 | 24.68 | 24.98 | 24.67 | 24.98 | 60,820,008 | +0.33(+1.33%) |
Jul 06, 2012 | 24.51 | 24.65 | 24.43 | 24.65 | 55,712,176 | +0.00(+0.00%) |
Jul 05, 2012 | 24.65 | 24.72 | 24.51 | 24.65 | 52,557,112 | -0.03(-0.12%) |
Jul 03, 2012 | 24.54 | 24.74 | 24.51 | 24.68 | 8,405,154 | +0.08(+0.31%) |
Jul 02, 2012 | 24.54 | 24.62 | 24.36 | 24.60 | 14,823,296 | +0.06(+0.25%) |
Jun 29, 2012 | 24.07 | 24.54 | 24.02 | 24.54 | 32,792,974 | +0.59(+2.48%) |
Jun 28, 2012 | 23.85 | 23.96 | 23.64 | 23.95 | 11,333,849 | +0.02(+0.06%) |
Jun 27, 2012 | 23.79 | 24.03 | 23.78 | 23.93 | 9,372,203 | +0.20(+0.83%) |
Jun 26, 2012 | 23.65 | 23.83 | 23.61 | 23.73 | 9,414,373 | +0.09(+0.37%) |
Jun 25, 2012 | 23.57 | 23.78 | 23.46 | 23.65 | 14,663,590 | -0.08(-0.32%) |
Jun 22, 2012 | 23.71 | 23.88 | 23.64 | 23.72 | 17,682,788 | +0.03(+0.13%) |
Jun 21, 2012 | 23.92 | 24.03 | 23.69 | 23.69 | 15,786,751 | -0.22(-0.92%) |
Jun 20, 2012 | 23.93 | 23.98 | 23.77 | 23.91 | 13,533,626 | -0.02(-0.08%) |
Jun 19, 2012 | 23.87 | 24.02 | 23.89 | 23.93 | 11,860,208 | +0.06(+0.27%) |
Jun 18, 2012 | 23.78 | 23.93 | 23.78 | 23.87 | 10,350,390 | +0.08(+0.32%) |
Jun 15, 2012 | 23.76 | 23.90 | 23.72 | 23.79 | 20,316,692 | +0.14(+0.58%) |
Jun 14, 2012 | 23.45 | 23.71 | 23.37 | 23.65 | 16,137,953 | +0.24(+1.02%) |
Jun 13, 2012 | 23.49 | 23.56 | 23.35 | 23.41 | 13,532,181 | -0.17(-0.73%) |
Jun 12, 2012 | 23.42 | 23.60 | 23.30 | 23.59 | 10,979,907 | +0.17(+0.73%) |
Jun 11, 2012 | 23.63 | 23.68 | 23.41 | 23.41 | 10,501,513 | -0.14(-0.60%) |
Jun 08, 2012 | 23.27 | 23.56 | 23.24 | 23.56 | 15,051,204 | +0.26(+1.11%) |
Jun 07, 2012 | 23.36 | 23.44 | 23.23 | 23.30 | 20,720,602 | +0.06(+0.26%) |
Jun 06, 2012 | 23.03 | 23.25 | 22.80 | 23.24 | 17,178,118 | +0.28(+1.23%) |
Jun 05, 2012 | 22.86 | 23.01 | 22.63 | 22.95 | 19,918,090 | +0.03(+0.13%) |
Jun 04, 2012 | 23.05 | 23.07 | 22.82 | 22.92 | 21,989,642 | -0.11(-0.50%) |