Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 28.11 | 28.91 | 28.09 | 28.50 | 2,184,680 | +0.78(+2.80%) |
Aug 30, 2012 | 28.03 | 28.21 | 27.68 | 27.72 | 1,590,042 | -0.61(-2.14%) |
Aug 29, 2012 | 28.23 | 28.53 | 27.88 | 28.32 | 1,897,967 | +0.32(+1.16%) |
Aug 27, 2012 | 28.37 | 28.50 | 27.89 | 28.00 | 3,004,627 | -0.34(-1.21%) |
Aug 24, 2012 | 27.23 | 28.60 | 27.23 | 28.34 | 3,770,033 | +1.01(+3.69%) |
Aug 23, 2012 | 27.14 | 27.50 | 26.92 | 27.33 | 2,276,035 | +0.39(+1.46%) |
Aug 22, 2012 | 27.09 | 27.44 | 26.72 | 26.94 | 1,333,545 | -0.15(-0.54%) |
Aug 21, 2012 | 27.28 | 27.76 | 26.93 | 27.09 | 1,973,165 | -0.15(-0.56%) |
Aug 20, 2012 | 27.08 | 27.27 | 26.48 | 27.24 | 2,337,366 | +0.42(+1.56%) |
Aug 17, 2012 | 26.80 | 27.11 | 26.24 | 26.82 | 2,395,135 | +0.42(+1.59%) |
Aug 16, 2012 | 25.63 | 26.47 | 25.30 | 26.40 | 2,854,532 | +0.79(+3.07%) |
Aug 15, 2012 | 25.72 | 25.74 | 25.40 | 25.62 | 1,251,831 | -0.06(-0.23%) |
Aug 14, 2012 | 25.89 | 26.23 | 25.39 | 25.68 | 1,853,246 | +0.00(+0.00%) |
Aug 13, 2012 | 25.61 | 25.85 | 25.43 | 25.68 | 1,996,331 | +0.18(+0.70%) |
Aug 10, 2012 | 25.99 | 26.14 | 25.41 | 25.50 | 1,742,300 | -0.68(-2.61%) |
Aug 09, 2012 | 25.78 | 26.31 | 25.68 | 26.18 | 1,750,229 | +0.45(+1.76%) |
Aug 08, 2012 | 25.80 | 26.09 | 25.49 | 25.73 | 1,717,086 | -0.16(-0.63%) |
Aug 07, 2012 | 25.50 | 26.07 | 25.05 | 25.89 | 2,057,741 | +0.66(+2.61%) |
Aug 06, 2012 | 25.45 | 25.71 | 24.90 | 25.23 | 2,075,698 | -0.02(-0.07%) |
Aug 03, 2012 | 24.52 | 25.97 | 24.52 | 25.25 | 3,872,844 | +1.12(+4.64%) |
Aug 02, 2012 | 22.80 | 24.58 | 22.59 | 24.13 | 4,212,487 | +0.65(+2.76%) |
Aug 01, 2012 | 22.20 | 24.64 | 22.01 | 23.48 | 7,907,493 | +0.54(+2.35%) |
Jul 31, 2012 | 22.58 | 23.86 | 22.42 | 22.94 | 3,731,253 | +0.07(+0.30%) |
Jul 30, 2012 | 23.31 | 23.47 | 22.55 | 22.87 | 2,014,955 | -0.49(-2.08%) |
Jul 27, 2012 | 23.05 | 23.58 | 22.45 | 23.36 | 3,557,221 | +0.47(+2.05%) |
Jul 26, 2012 | 22.75 | 22.93 | 21.95 | 22.89 | 4,084,003 | +0.57(+2.56%) |
Jul 25, 2012 | 23.86 | 23.96 | 22.25 | 22.32 | 3,107,925 | -1.32(-5.57%) |
Jul 24, 2012 | 23.74 | 23.83 | 23.27 | 23.64 | 1,860,837 | -0.06(-0.25%) |
Jul 23, 2012 | 23.45 | 24.05 | 23.39 | 23.69 | 1,952,857 | -0.42(-1.74%) |
Jul 20, 2012 | 24.76 | 24.92 | 24.01 | 24.11 | 1,857,026 | -0.91(-3.62%) |
Jul 19, 2012 | 24.98 | 25.27 | 24.56 | 25.02 | 2,436,225 | +0.18(+0.72%) |
Jul 18, 2012 | 24.22 | 25.12 | 24.10 | 24.84 | 1,694,433 | +0.49(+2.00%) |
Jul 17, 2012 | 24.07 | 24.41 | 23.70 | 24.35 | 1,541,501 | +0.44(+1.82%) |
Jul 16, 2012 | 24.18 | 24.18 | 23.53 | 23.92 | 1,531,246 | -0.37(-1.51%) |
Jul 13, 2012 | 24.15 | 24.40 | 23.96 | 24.28 | 1,515,399 | +0.26(+1.07%) |
Jul 12, 2012 | 23.60 | 24.22 | 23.38 | 24.03 | 1,956,064 | +0.09(+0.39%) |
Jul 11, 2012 | 24.16 | 24.21 | 23.66 | 23.93 | 2,314,291 | -0.44(-1.79%) |
Jul 10, 2012 | 24.82 | 25.06 | 24.20 | 24.37 | 2,301,374 | -0.24(-0.97%) |
Jul 09, 2012 | 24.72 | 24.72 | 24.16 | 24.61 | 1,678,266 | -0.19(-0.76%) |
Jul 06, 2012 | 24.58 | 24.94 | 24.45 | 24.80 | 1,665,029 | -0.24(-0.96%) |
Jul 05, 2012 | 24.92 | 25.31 | 24.77 | 25.04 | 1,672,596 | +0.03(+0.14%) |
Jul 03, 2012 | 24.54 | 25.27 | 24.54 | 25.00 | 1,387,922 | +0.46(+1.88%) |
Jul 02, 2012 | 24.38 | 24.63 | 23.81 | 24.54 | 2,547,501 | +0.16(+0.67%) |
Jun 29, 2012 | 24.11 | 24.38 | 23.64 | 24.38 | 4,016,962 | +1.02(+4.35%) |
Jun 28, 2012 | 22.78 | 23.40 | 22.69 | 23.36 | 4,983,057 | +0.38(+1.67%) |
Jun 27, 2012 | 23.28 | 23.74 | 22.52 | 22.98 | 4,574,555 | -0.30(-1.28%) |
Jun 26, 2012 | 23.05 | 23.40 | 22.76 | 23.28 | 5,413,423 | +0.22(+0.96%) |
Jun 25, 2012 | 23.43 | 23.50 | 22.88 | 23.05 | 3,106,813 | -0.65(-2.74%) |
Jun 22, 2012 | 24.25 | 24.38 | 23.54 | 23.70 | 3,002,568 | -0.42(-1.74%) |
Jun 21, 2012 | 25.22 | 25.32 | 23.87 | 24.12 | 4,000,710 | -1.18(-4.66%) |
Jun 20, 2012 | 25.20 | 25.73 | 24.98 | 25.30 | 2,467,749 | +0.08(+0.30%) |
Jun 19, 2012 | 24.83 | 25.52 | 24.79 | 25.22 | 3,079,756 | +0.67(+2.75%) |
Jun 18, 2012 | 23.83 | 24.69 | 23.75 | 24.55 | 2,749,203 | +0.47(+1.95%) |
Jun 15, 2012 | 23.77 | 24.08 | 23.41 | 24.08 | 3,215,580 | +0.44(+1.88%) |
Jun 14, 2012 | 22.80 | 23.69 | 22.65 | 23.64 | 3,152,701 | +0.84(+3.67%) |
Jun 13, 2012 | 23.44 | 23.83 | 22.61 | 22.80 | 3,636,370 | -0.60(-2.56%) |
Jun 12, 2012 | 23.69 | 24.00 | 23.25 | 23.40 | 4,472,164 | -0.20(-0.83%) |
Jun 11, 2012 | 25.22 | 25.30 | 23.58 | 23.59 | 4,464,854 | -1.59(-6.31%) |
Jun 08, 2012 | 25.09 | 25.22 | 24.36 | 25.18 | 2,844,178 | +0.45(+1.83%) |
Jun 07, 2012 | 24.66 | 25.01 | 23.97 | 24.73 | 3,689,246 | +0.62(+2.59%) |
Jun 06, 2012 | 24.23 | 24.73 | 23.75 | 24.10 | 5,488,503 | +0.19(+0.79%) |
Jun 05, 2012 | 22.93 | 23.98 | 22.93 | 23.92 | 2,201,686 | +0.85(+3.70%) |
Jun 04, 2012 | 24.21 | 24.32 | 22.93 | 23.06 | 5,617,419 | -1.11(-4.59%) |