Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 29.80 | 29.97 | 29.51 | 29.61 | 40,102,248 | -0.05(-0.16%) |
Aug 30, 2012 | 29.48 | 29.76 | 29.33 | 29.66 | 12,436,162 | +0.04(+0.14%) |
Aug 29, 2012 | 29.54 | 29.74 | 29.36 | 29.62 | 11,061,448 | +0.01(+0.02%) |
Aug 27, 2012 | 29.56 | 29.74 | 29.47 | 29.61 | 11,268,990 | -0.05(-0.16%) |
Aug 24, 2012 | 29.33 | 29.80 | 29.33 | 29.66 | 14,773,965 | +0.22(+0.75%) |
Aug 23, 2012 | 29.51 | 29.56 | 29.31 | 29.44 | 14,610,979 | -0.08(-0.26%) |
Aug 22, 2012 | 29.54 | 29.63 | 29.44 | 29.51 | 12,521,670 | -0.02(-0.07%) |
Aug 21, 2012 | 29.92 | 30.09 | 29.51 | 29.53 | 15,651,108 | -0.56(-1.85%) |
Aug 20, 2012 | 29.82 | 30.13 | 29.74 | 30.09 | 12,694,785 | +0.28(+0.95%) |
Aug 17, 2012 | 30.29 | 30.29 | 29.64 | 29.81 | 21,571,482 | -0.41(-1.37%) |
Aug 16, 2012 | 30.28 | 30.37 | 30.16 | 30.22 | 12,206,775 | -0.08(-0.27%) |
Aug 15, 2012 | 30.44 | 30.52 | 30.26 | 30.30 | 10,832,411 | -0.24(-0.79%) |
Aug 14, 2012 | 30.61 | 30.70 | 30.46 | 30.55 | 9,118,354 | -0.01(-0.02%) |
Aug 13, 2012 | 30.66 | 30.68 | 30.43 | 30.55 | 12,407,115 | -0.10(-0.34%) |
Aug 10, 2012 | 30.25 | 30.66 | 30.24 | 30.66 | 13,507,394 | +0.20(+0.66%) |
Aug 09, 2012 | 30.19 | 30.48 | 30.06 | 30.46 | 14,520,451 | +0.15(+0.50%) |
Aug 08, 2012 | 30.25 | 30.45 | 30.15 | 30.30 | 15,689,094 | +0.04(+0.14%) |
Aug 07, 2012 | 30.63 | 30.64 | 30.25 | 30.26 | 15,826,256 | -0.34(-1.10%) |
Aug 06, 2012 | 30.40 | 30.70 | 30.38 | 30.60 | 13,224,638 | +0.23(+0.77%) |
Aug 03, 2012 | 30.57 | 30.73 | 30.32 | 30.37 | 14,561,786 | +0.17(+0.55%) |
Aug 02, 2012 | 30.29 | 30.42 | 29.93 | 30.20 | 14,314,913 | -0.25(-0.84%) |
Aug 01, 2012 | 30.57 | 30.81 | 30.33 | 30.46 | 16,343,992 | +0.08(+0.25%) |
Jul 31, 2012 | 30.57 | 30.73 | 30.38 | 30.38 | 18,372,590 | -0.21(-0.70%) |
Jul 30, 2012 | 30.70 | 30.90 | 30.49 | 30.59 | 18,828,550 | -0.42(-1.36%) |
Jul 27, 2012 | 30.09 | 31.07 | 29.89 | 31.02 | 43,590,364 | +1.21(+4.07%) |
Jul 26, 2012 | 29.61 | 30.09 | 29.56 | 29.80 | 23,703,304 | +0.49(+1.67%) |
Jul 25, 2012 | 29.51 | 29.57 | 29.14 | 29.31 | 17,783,578 | -0.05(-0.16%) |
Jul 24, 2012 | 29.73 | 29.82 | 29.07 | 29.36 | 29,625,892 | -0.40(-1.34%) |
Jul 23, 2012 | 29.73 | 29.88 | 29.62 | 29.76 | 20,905,840 | -0.10(-0.32%) |
Jul 20, 2012 | 30.00 | 30.03 | 29.79 | 29.86 | 18,935,248 | -0.36(-1.21%) |
Jul 19, 2012 | 30.23 | 30.28 | 29.95 | 30.22 | 20,340,252 | +0.00(+0.00%) |
Jul 18, 2012 | 30.22 | 30.34 | 30.04 | 30.22 | 23,569,382 | -0.17(-0.57%) |
Jul 17, 2012 | 29.77 | 30.52 | 29.69 | 30.39 | 29,287,230 | +0.58(+1.94%) |
Jul 16, 2012 | 29.73 | 29.94 | 29.58 | 29.82 | 22,147,518 | -0.08(-0.28%) |
Jul 13, 2012 | 29.62 | 29.97 | 29.53 | 29.90 | 24,670,542 | +0.39(+1.31%) |
Jul 12, 2012 | 29.49 | 29.70 | 29.41 | 29.51 | 66,814,436 | +1.17(+4.12%) |
Jul 11, 2012 | 28.46 | 28.52 | 28.24 | 28.34 | 17,970,986 | -0.11(-0.39%) |
Jul 10, 2012 | 29.01 | 29.03 | 28.38 | 28.45 | 24,295,294 | -0.52(-1.80%) |
Jul 09, 2012 | 28.69 | 29.07 | 28.56 | 28.98 | 29,398,698 | +0.43(+1.49%) |
Jul 06, 2012 | 28.43 | 28.58 | 28.40 | 28.55 | 14,627,165 | -0.08(-0.29%) |
Jul 05, 2012 | 28.66 | 28.75 | 28.41 | 28.63 | 13,450,881 | -0.12(-0.43%) |
Jul 03, 2012 | 28.70 | 28.86 | 28.59 | 28.76 | 10,984,798 | -0.03(-0.10%) |
Jul 02, 2012 | 28.37 | 28.78 | 28.36 | 28.78 | 20,848,190 | +0.07(+0.24%) |
Jun 29, 2012 | 28.12 | 28.72 | 28.12 | 28.72 | 34,428,436 | +0.74(+2.63%) |
Jun 28, 2012 | 27.79 | 27.99 | 27.64 | 27.98 | 18,264,620 | +0.10(+0.37%) |
Jun 27, 2012 | 27.57 | 28.03 | 27.49 | 27.88 | 19,086,064 | +0.32(+1.16%) |
Jun 26, 2012 | 27.39 | 28.06 | 27.32 | 27.56 | 16,631,336 | +0.19(+0.70%) |
Jun 25, 2012 | 27.45 | 27.54 | 27.31 | 27.36 | 22,314,582 | -0.27(-0.98%) |
Jun 22, 2012 | 27.24 | 27.73 | 27.20 | 27.64 | 35,136,792 | +0.50(+1.85%) |
Jun 21, 2012 | 27.07 | 27.37 | 27.02 | 27.13 | 25,203,034 | +0.17(+0.61%) |
Jun 20, 2012 | 26.94 | 27.09 | 26.82 | 26.97 | 16,533,548 | -0.01(-0.05%) |
Jun 19, 2012 | 26.72 | 27.11 | 26.73 | 26.98 | 17,303,080 | +0.26(+0.98%) |
Jun 18, 2012 | 26.63 | 26.87 | 26.63 | 26.72 | 12,001,820 | -0.06(-0.23%) |
Jun 15, 2012 | 26.84 | 26.89 | 26.73 | 26.78 | 23,339,600 | +0.10(+0.39%) |
Jun 14, 2012 | 26.49 | 26.78 | 26.38 | 26.68 | 18,769,318 | +0.27(+1.02%) |
Jun 13, 2012 | 26.41 | 26.68 | 26.32 | 26.41 | 16,814,694 | -0.31(-1.16%) |
Jun 12, 2012 | 26.56 | 26.72 | 26.40 | 26.72 | 15,218,037 | +0.26(+0.99%) |
Jun 11, 2012 | 26.56 | 26.66 | 26.44 | 26.46 | 68,063,640 | +0.01(+0.03%) |
Jun 08, 2012 | 26.47 | 26.51 | 26.31 | 26.45 | 74,040,128 | +0.09(+0.34%) |
Jun 07, 2012 | 26.18 | 26.46 | 26.14 | 26.36 | 77,596,408 | +0.30(+1.13%) |
Jun 06, 2012 | 25.96 | 26.07 | 25.81 | 26.07 | 18,339,376 | +0.28(+1.07%) |
Jun 05, 2012 | 25.72 | 25.83 | 25.63 | 25.79 | 15,353,861 | +0.03(+0.11%) |
Jun 04, 2012 | 25.57 | 25.77 | 25.53 | 25.77 | 15,870,654 | +0.19(+0.75%) |