Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 25.81 | 25.90 | 25.54 | 25.81 | 7,807,859 | +0.20(+0.79%) |
Aug 30, 2012 | 25.78 | 25.81 | 25.59 | 25.61 | 7,111,558 | -0.29(-1.11%) |
Aug 29, 2012 | 25.88 | 25.98 | 25.80 | 25.90 | 5,659,224 | -0.01(-0.03%) |
Aug 27, 2012 | 25.99 | 26.01 | 25.86 | 25.91 | 5,697,368 | +0.03(+0.10%) |
Aug 24, 2012 | 25.64 | 25.92 | 25.58 | 25.88 | 7,390,748 | +0.16(+0.63%) |
Aug 23, 2012 | 25.82 | 25.88 | 25.66 | 25.72 | 8,334,990 | -0.21(-0.82%) |
Aug 22, 2012 | 25.83 | 26.00 | 25.74 | 25.93 | 21,909,756 | +0.04(+0.16%) |
Aug 21, 2012 | 26.16 | 26.21 | 25.81 | 25.89 | 11,960,198 | -0.17(-0.65%) |
Aug 20, 2012 | 26.01 | 26.09 | 25.92 | 26.06 | 9,562,610 | +0.03(+0.10%) |
Aug 17, 2012 | 25.93 | 26.04 | 25.91 | 26.03 | 9,608,445 | +0.14(+0.56%) |
Aug 16, 2012 | 25.68 | 25.93 | 25.65 | 25.89 | 8,465,031 | +0.35(+1.36%) |
Aug 15, 2012 | 25.54 | 25.60 | 25.50 | 25.54 | 6,674,234 | +0.01(+0.03%) |
Aug 14, 2012 | 25.66 | 25.67 | 25.45 | 25.54 | 7,479,632 | -0.05(-0.20%) |
Aug 13, 2012 | 25.51 | 25.59 | 25.41 | 25.59 | 6,152,647 | +0.08(+0.30%) |
Aug 10, 2012 | 25.37 | 25.52 | 25.32 | 25.51 | 13,503,765 | +0.06(+0.23%) |
Aug 09, 2012 | 25.41 | 25.49 | 25.35 | 25.45 | 5,189,528 | +0.08(+0.33%) |
Aug 08, 2012 | 25.31 | 25.43 | 25.26 | 25.37 | 10,109,440 | +0.01(+0.03%) |
Aug 07, 2012 | 25.27 | 25.46 | 25.23 | 25.36 | 9,078,648 | +0.17(+0.67%) |
Aug 06, 2012 | 25.10 | 25.30 | 25.09 | 25.19 | 13,370,485 | +0.18(+0.71%) |
Aug 03, 2012 | 24.95 | 25.09 | 24.84 | 25.01 | 9,671,678 | +0.48(+1.97%) |
Aug 02, 2012 | 24.49 | 24.81 | 24.40 | 24.53 | 7,831,237 | -0.16(-0.65%) |
Aug 01, 2012 | 24.93 | 24.93 | 24.60 | 24.69 | 10,772,167 | -0.08(-0.34%) |
Jul 31, 2012 | 24.74 | 24.91 | 24.72 | 24.77 | 10,322,732 | +0.10(+0.41%) |
Jul 30, 2012 | 24.70 | 24.86 | 24.62 | 24.67 | 10,543,210 | +0.01(+0.03%) |
Jul 27, 2012 | 24.27 | 24.71 | 24.20 | 24.66 | 10,794,299 | +0.52(+2.17%) |
Jul 26, 2012 | 24.12 | 24.24 | 24.00 | 24.14 | 8,319,704 | +0.36(+1.53%) |
Jul 25, 2012 | 23.70 | 23.93 | 23.63 | 23.77 | 9,721,258 | -0.09(-0.39%) |
Jul 24, 2012 | 24.12 | 24.18 | 23.71 | 23.87 | 9,302,254 | -0.25(-1.02%) |
Jul 23, 2012 | 23.93 | 24.20 | 23.75 | 24.11 | 7,706,819 | -0.23(-0.96%) |
Jul 20, 2012 | 24.59 | 24.61 | 24.33 | 24.35 | 18,549,732 | -0.28(-1.15%) |
Jul 19, 2012 | 24.57 | 24.71 | 24.54 | 24.63 | 11,624,992 | +0.21(+0.87%) |
Jul 18, 2012 | 24.00 | 24.48 | 23.99 | 24.42 | 9,602,630 | +0.41(+1.73%) |
Jul 17, 2012 | 24.06 | 24.08 | 23.71 | 24.00 | 9,899,974 | +0.09(+0.39%) |
Jul 16, 2012 | 23.93 | 24.03 | 23.86 | 23.91 | 5,563,351 | -0.03(-0.11%) |
Jul 13, 2012 | 23.67 | 23.99 | 23.66 | 23.93 | 8,137,117 | +0.31(+1.33%) |
Jul 12, 2012 | 23.69 | 23.72 | 23.43 | 23.62 | 11,525,153 | -0.24(-0.99%) |
Jul 11, 2012 | 23.95 | 24.01 | 23.66 | 23.86 | 9,262,347 | -0.11(-0.46%) |
Jul 10, 2012 | 24.33 | 24.42 | 23.88 | 23.97 | 8,610,268 | -0.27(-1.12%) |
Jul 09, 2012 | 24.23 | 24.29 | 24.10 | 24.24 | 8,645,438 | -0.05(-0.21%) |
Jul 06, 2012 | 24.49 | 24.49 | 24.12 | 24.29 | 8,152,267 | -0.36(-1.48%) |
Jul 05, 2012 | 24.60 | 24.78 | 24.49 | 24.65 | 8,344,136 | +0.00(+0.00%) |
Jul 03, 2012 | 24.44 | 24.65 | 24.43 | 24.65 | 4,047,174 | +0.19(+0.80%) |
Jul 02, 2012 | 24.39 | 24.47 | 24.27 | 24.46 | 10,005,726 | +0.14(+0.57%) |
Jun 29, 2012 | 24.07 | 24.36 | 24.01 | 24.32 | 10,629,682 | +0.66(+2.77%) |
Jun 28, 2012 | 23.70 | 23.73 | 23.39 | 23.66 | 12,457,042 | -0.19(-0.82%) |
Jun 27, 2012 | 23.82 | 23.93 | 23.76 | 23.86 | 8,784,709 | +0.14(+0.61%) |
Jun 26, 2012 | 23.69 | 23.77 | 23.55 | 23.71 | 6,638,379 | +0.09(+0.39%) |
Jun 25, 2012 | 23.89 | 23.89 | 23.58 | 23.62 | 6,454,093 | -0.49(-2.04%) |
Jun 22, 2012 | 23.93 | 24.14 | 23.88 | 24.11 | 16,847,812 | +0.27(+1.12%) |
Jun 21, 2012 | 24.41 | 24.44 | 23.82 | 23.85 | 7,291,949 | -0.58(-2.37%) |
Jun 20, 2012 | 24.42 | 24.50 | 24.23 | 24.43 | 11,198,092 | +0.04(+0.17%) |
Jun 19, 2012 | 24.32 | 24.49 | 24.30 | 24.38 | 7,743,312 | +0.19(+0.77%) |
Jun 18, 2012 | 23.94 | 24.29 | 23.91 | 24.20 | 10,217,250 | +0.18(+0.74%) |
Jun 15, 2012 | 23.86 | 24.08 | 23.82 | 24.02 | 17,246,348 | +0.25(+1.06%) |
Jun 14, 2012 | 23.67 | 23.85 | 23.51 | 23.77 | 12,545,908 | +0.12(+0.50%) |
Jun 13, 2012 | 23.76 | 23.88 | 23.58 | 23.65 | 13,462,818 | -0.14(-0.60%) |
Jun 12, 2012 | 23.61 | 23.82 | 23.47 | 23.79 | 9,496,568 | +0.24(+1.00%) |
Jun 11, 2012 | 24.09 | 24.10 | 23.51 | 23.56 | 16,076,376 | -0.34(-1.41%) |
Jun 08, 2012 | 23.61 | 23.91 | 23.55 | 23.89 | 9,017,362 | +0.26(+1.11%) |
Jun 07, 2012 | 23.98 | 23.99 | 23.61 | 23.63 | 7,921,634 | -0.11(-0.48%) |
Jun 06, 2012 | 23.38 | 23.78 | 23.37 | 23.75 | 10,517,346 | +0.53(+2.29%) |
Jun 05, 2012 | 23.02 | 23.24 | 22.99 | 23.21 | 8,458,694 | +0.14(+0.60%) |
Jun 04, 2012 | 23.02 | 23.13 | 22.81 | 23.08 | 9,311,498 | +0.13(+0.59%) |