Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 24.28 | 24.29 | 24.11 | 24.18 | 9,242,241 | -0.03(-0.11%) |
Aug 30, 2012 | 24.29 | 24.29 | 24.17 | 24.21 | 3,135,004 | -0.12(-0.49%) |
Aug 29, 2012 | 24.35 | 24.37 | 24.27 | 24.33 | 8,100,378 | -0.09(-0.35%) |
Aug 27, 2012 | 24.35 | 24.45 | 24.33 | 24.41 | 6,118,499 | +0.05(+0.22%) |
Aug 24, 2012 | 24.18 | 24.39 | 24.18 | 24.36 | 4,925,913 | +0.11(+0.47%) |
Aug 23, 2012 | 24.50 | 24.51 | 24.22 | 24.25 | 11,987,267 | -0.25(-1.03%) |
Aug 22, 2012 | 24.51 | 24.59 | 24.45 | 24.50 | 8,428,486 | -0.04(-0.16%) |
Aug 21, 2012 | 24.71 | 24.76 | 24.54 | 24.54 | 12,135,207 | -0.18(-0.73%) |
Aug 20, 2012 | 24.65 | 24.72 | 24.58 | 24.72 | 8,009,353 | +0.05(+0.19%) |
Aug 17, 2012 | 24.83 | 24.83 | 24.63 | 24.67 | 9,626,660 | -0.07(-0.27%) |
Aug 16, 2012 | 24.85 | 24.86 | 24.71 | 24.74 | 11,848,451 | -0.06(-0.24%) |
Aug 15, 2012 | 24.89 | 24.91 | 24.80 | 24.80 | 8,300,548 | -0.12(-0.48%) |
Aug 14, 2012 | 24.99 | 25.03 | 24.85 | 24.92 | 10,014,091 | -0.03(-0.11%) |
Aug 13, 2012 | 24.92 | 24.97 | 24.86 | 24.95 | 5,709,945 | -0.03(-0.11%) |
Aug 10, 2012 | 24.90 | 25.01 | 24.81 | 24.97 | 9,220,699 | +0.07(+0.29%) |
Aug 09, 2012 | 24.87 | 24.95 | 24.84 | 24.90 | 6,834,707 | +0.00(+0.00%) |
Aug 08, 2012 | 24.87 | 24.91 | 24.75 | 24.90 | 7,387,826 | +0.03(+0.13%) |
Aug 07, 2012 | 25.15 | 25.21 | 24.86 | 24.87 | 13,857,812 | -0.26(-1.03%) |
Aug 06, 2012 | 25.29 | 25.32 | 25.09 | 25.13 | 9,508,377 | -0.06(-0.24%) |
Aug 03, 2012 | 25.05 | 25.21 | 25.01 | 25.19 | 10,250,984 | +0.29(+1.18%) |
Aug 02, 2012 | 24.97 | 25.05 | 24.67 | 24.89 | 11,946,966 | -0.14(-0.56%) |
Aug 01, 2012 | 25.28 | 25.64 | 25.03 | 25.03 | 23,592,786 | -0.19(-0.76%) |
Jul 31, 2012 | 25.52 | 25.52 | 25.22 | 25.23 | 6,301,840 | -0.21(-0.81%) |
Jul 30, 2012 | 25.25 | 25.51 | 25.21 | 25.43 | 10,199,577 | +0.09(+0.37%) |
Jul 27, 2012 | 25.09 | 25.41 | 25.09 | 25.34 | 7,884,084 | +0.29(+1.17%) |
Jul 26, 2012 | 24.81 | 25.09 | 24.81 | 25.05 | 9,209,831 | +0.39(+1.56%) |
Jul 25, 2012 | 24.72 | 24.80 | 24.55 | 24.66 | 5,372,282 | -0.01(-0.05%) |
Jul 24, 2012 | 24.86 | 24.89 | 24.55 | 24.67 | 15,065,531 | -0.22(-0.88%) |
Jul 23, 2012 | 24.98 | 25.06 | 24.81 | 24.89 | 6,786,291 | -0.17(-0.66%) |
Jul 20, 2012 | 24.95 | 25.13 | 24.90 | 25.06 | 13,553,735 | +0.05(+0.21%) |
Jul 19, 2012 | 25.02 | 25.05 | 24.81 | 25.01 | 8,125,916 | +0.05(+0.19%) |
Jul 18, 2012 | 24.86 | 24.99 | 24.78 | 24.96 | 8,176,791 | +0.08(+0.32%) |
Jul 17, 2012 | 24.85 | 24.95 | 24.73 | 24.88 | 8,615,809 | +0.05(+0.21%) |
Jul 16, 2012 | 24.81 | 24.87 | 24.77 | 24.83 | 7,725,579 | -0.01(-0.05%) |
Jul 13, 2012 | 24.67 | 24.87 | 24.64 | 24.84 | 10,618,414 | +0.22(+0.89%) |
Jul 12, 2012 | 24.57 | 24.68 | 24.50 | 24.62 | 7,918,310 | +0.03(+0.14%) |
Jul 11, 2012 | 24.51 | 24.64 | 24.45 | 24.59 | 6,182,903 | +0.13(+0.52%) |
Jul 10, 2012 | 24.45 | 24.55 | 24.43 | 24.46 | 6,057,345 | +0.04(+0.16%) |
Jul 09, 2012 | 24.45 | 24.50 | 24.32 | 24.42 | 13,080,277 | -0.08(-0.33%) |
Jul 06, 2012 | 24.44 | 24.55 | 24.38 | 24.50 | 8,223,991 | -0.05(-0.22%) |
Jul 05, 2012 | 24.67 | 24.71 | 24.53 | 24.55 | 13,305,647 | -0.15(-0.59%) |
Jul 03, 2012 | 24.73 | 24.81 | 24.62 | 24.70 | 4,152,890 | -0.06(-0.24%) |
Jul 02, 2012 | 24.69 | 24.81 | 24.55 | 24.76 | 17,420,226 | +0.15(+0.62%) |
Jun 29, 2012 | 24.68 | 24.73 | 24.46 | 24.61 | 11,454,640 | +0.14(+0.57%) |
Jun 28, 2012 | 24.27 | 24.47 | 24.19 | 24.47 | 6,359,810 | +0.09(+0.35%) |
Jun 27, 2012 | 24.23 | 24.46 | 24.17 | 24.38 | 7,853,854 | +0.27(+1.13%) |
Jun 26, 2012 | 24.08 | 24.21 | 24.04 | 24.11 | 5,985,136 | +0.03(+0.14%) |
Jun 25, 2012 | 23.95 | 24.11 | 23.95 | 24.07 | 8,004,555 | -0.05(-0.19%) |
Jun 22, 2012 | 24.18 | 24.21 | 24.08 | 24.12 | 5,193,939 | +0.01(+0.03%) |
Jun 21, 2012 | 24.39 | 24.52 | 24.09 | 24.11 | 14,415,276 | -0.25(-1.04%) |
Jun 20, 2012 | 24.61 | 24.63 | 24.28 | 24.37 | 11,108,320 | -0.24(-0.97%) |
Jun 19, 2012 | 24.73 | 24.79 | 24.61 | 24.61 | 8,395,693 | -0.05(-0.22%) |
Jun 18, 2012 | 24.47 | 24.70 | 24.47 | 24.66 | 7,775,661 | +0.09(+0.38%) |
Jun 15, 2012 | 24.53 | 24.61 | 24.45 | 24.57 | 8,949,174 | +0.12(+0.49%) |
Jun 14, 2012 | 24.32 | 24.52 | 24.29 | 24.45 | 8,865,824 | +0.16(+0.68%) |
Jun 13, 2012 | 24.20 | 24.38 | 24.12 | 24.28 | 10,110,131 | +0.01(+0.03%) |
Jun 12, 2012 | 24.23 | 24.29 | 24.06 | 24.27 | 7,185,185 | +0.03(+0.11%) |
Jun 11, 2012 | 24.39 | 24.49 | 24.22 | 24.25 | 11,253,039 | -0.02(-0.08%) |
Jun 08, 2012 | 24.20 | 24.31 | 24.08 | 24.27 | 10,210,441 | +0.05(+0.22%) |
Jun 07, 2012 | 24.12 | 24.24 | 24.12 | 24.22 | 11,187,966 | +0.18(+0.77%) |
Jun 06, 2012 | 23.81 | 24.03 | 23.74 | 24.03 | 13,501,836 | +0.33(+1.39%) |
Jun 05, 2012 | 23.60 | 23.81 | 23.55 | 23.70 | 6,522,091 | +0.09(+0.36%) |
Jun 04, 2012 | 23.56 | 23.64 | 23.50 | 23.62 | 8,748,664 | +0.08(+0.34%) |