Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 27.34 | 27.35 | 26.76 | 27.05 | 14,472,331 | +0.03(+0.12%) |
Aug 30, 2012 | 27.32 | 27.37 | 26.75 | 27.02 | 15,285,718 | -0.58(-2.09%) |
Aug 29, 2012 | 28.27 | 28.27 | 27.53 | 27.60 | 12,606,774 | -0.77(-2.73%) |
Aug 27, 2012 | 28.22 | 28.62 | 28.02 | 28.37 | 8,411,400 | +0.15(+0.53%) |
Aug 24, 2012 | 27.98 | 28.27 | 27.70 | 28.22 | 10,249,842 | +0.10(+0.35%) |
Aug 23, 2012 | 28.53 | 28.70 | 28.09 | 28.12 | 12,366,405 | -0.43(-1.50%) |
Aug 22, 2012 | 28.81 | 29.22 | 28.46 | 28.55 | 18,224,322 | -0.40(-1.39%) |
Aug 21, 2012 | 28.91 | 29.22 | 28.86 | 28.95 | 11,135,442 | +0.13(+0.46%) |
Aug 20, 2012 | 28.72 | 28.95 | 28.67 | 28.82 | 6,026,969 | -0.10(-0.34%) |
Aug 17, 2012 | 29.10 | 29.14 | 28.85 | 28.92 | 9,793,550 | -0.15(-0.51%) |
Aug 16, 2012 | 28.62 | 29.11 | 28.53 | 29.07 | 12,959,335 | +0.59(+2.08%) |
Aug 15, 2012 | 28.53 | 28.58 | 27.97 | 28.48 | 13,277,107 | -0.22(-0.77%) |
Aug 14, 2012 | 29.04 | 29.19 | 28.62 | 28.70 | 12,591,528 | -0.16(-0.54%) |
Aug 13, 2012 | 28.81 | 29.02 | 28.54 | 28.86 | 9,026,091 | -0.12(-0.43%) |
Aug 10, 2012 | 28.67 | 29.00 | 28.52 | 28.98 | 10,875,569 | +0.12(+0.40%) |
Aug 09, 2012 | 28.49 | 29.02 | 28.44 | 28.86 | 13,855,464 | +0.35(+1.24%) |
Aug 08, 2012 | 28.16 | 28.52 | 28.07 | 28.51 | 11,901,539 | +0.19(+0.67%) |
Aug 07, 2012 | 28.05 | 28.76 | 27.98 | 28.32 | 18,158,324 | +0.47(+1.69%) |
Aug 06, 2012 | 27.88 | 28.11 | 27.79 | 27.85 | 10,243,098 | +0.05(+0.18%) |
Aug 03, 2012 | 27.60 | 28.06 | 27.47 | 27.80 | 12,382,570 | +0.74(+2.74%) |
Aug 02, 2012 | 27.24 | 27.51 | 26.71 | 27.06 | 16,476,825 | -0.45(-1.65%) |
Aug 01, 2012 | 27.48 | 27.70 | 27.18 | 27.51 | 13,006,159 | +0.23(+0.85%) |
Jul 31, 2012 | 27.64 | 27.83 | 27.12 | 27.28 | 17,929,046 | -0.35(-1.25%) |
Jul 30, 2012 | 27.46 | 27.95 | 27.22 | 27.63 | 12,818,904 | -0.06(-0.21%) |
Jul 27, 2012 | 27.07 | 27.90 | 26.79 | 27.69 | 27,060,720 | +0.87(+3.26%) |
Jul 26, 2012 | 26.22 | 26.94 | 26.15 | 26.81 | 24,488,466 | +1.04(+4.03%) |
Jul 25, 2012 | 26.14 | 26.22 | 25.55 | 25.78 | 13,186,812 | -0.21(-0.79%) |
Jul 24, 2012 | 26.11 | 26.23 | 25.55 | 25.98 | 22,599,588 | +0.03(+0.13%) |
Jul 23, 2012 | 24.79 | 26.15 | 24.09 | 25.95 | 31,055,202 | +0.61(+2.40%) |
Jul 20, 2012 | 25.37 | 25.95 | 25.19 | 25.34 | 37,190,024 | +0.46(+1.85%) |
Jul 19, 2012 | 25.08 | 25.16 | 24.75 | 24.88 | 16,938,962 | +0.03(+0.13%) |
Jul 18, 2012 | 24.10 | 24.94 | 24.04 | 24.84 | 19,870,954 | +0.63(+2.62%) |
Jul 17, 2012 | 24.00 | 24.31 | 23.47 | 24.21 | 14,885,651 | +0.33(+1.38%) |
Jul 16, 2012 | 23.69 | 24.06 | 23.31 | 23.88 | 11,616,300 | +0.16(+0.69%) |
Jul 13, 2012 | 23.43 | 23.79 | 23.43 | 23.72 | 10,653,743 | +0.32(+1.37%) |
Jul 12, 2012 | 23.15 | 23.59 | 22.75 | 23.40 | 16,049,660 | -0.10(-0.42%) |
Jul 11, 2012 | 23.38 | 23.69 | 23.30 | 23.49 | 14,509,237 | +0.14(+0.60%) |
Jul 10, 2012 | 24.01 | 24.25 | 23.12 | 23.35 | 16,792,596 | -0.53(-2.21%) |
Jul 09, 2012 | 24.00 | 24.22 | 23.71 | 23.88 | 14,441,114 | -0.25(-1.02%) |
Jul 06, 2012 | 23.88 | 24.19 | 23.72 | 24.13 | 12,747,875 | -0.21(-0.88%) |
Jul 05, 2012 | 24.47 | 24.66 | 24.14 | 24.34 | 15,497,527 | -0.31(-1.27%) |
Jul 03, 2012 | 23.77 | 24.67 | 23.73 | 24.66 | 16,687,423 | +1.10(+4.69%) |
Jul 02, 2012 | 23.44 | 23.77 | 23.30 | 23.55 | 17,053,092 | +0.17(+0.74%) |
Jun 29, 2012 | 23.39 | 23.56 | 23.14 | 23.38 | 21,437,572 | +0.58(+2.53%) |
Jun 28, 2012 | 22.53 | 22.89 | 22.31 | 22.80 | 19,405,802 | +0.40(+1.76%) |
Jun 27, 2012 | 22.12 | 22.53 | 21.91 | 22.41 | 23,085,528 | +0.42(+1.91%) |
Jun 26, 2012 | 22.24 | 22.25 | 21.64 | 21.99 | 23,084,928 | -0.23(-1.04%) |
Jun 25, 2012 | 22.56 | 22.61 | 21.86 | 22.22 | 22,809,664 | -0.68(-2.95%) |
Jun 22, 2012 | 23.58 | 23.58 | 22.89 | 22.89 | 28,674,644 | -0.45(-1.94%) |
Jun 21, 2012 | 24.22 | 24.29 | 23.30 | 23.35 | 25,791,956 | -1.00(-4.13%) |
Jun 20, 2012 | 24.10 | 24.58 | 23.99 | 24.35 | 18,422,076 | +0.15(+0.61%) |
Jun 19, 2012 | 24.10 | 24.55 | 23.87 | 24.20 | 15,522,232 | +0.35(+1.48%) |
Jun 18, 2012 | 24.04 | 24.07 | 23.59 | 23.85 | 16,320,269 | -0.40(-1.66%) |
Jun 15, 2012 | 23.92 | 24.32 | 23.61 | 24.25 | 22,181,246 | +0.63(+2.68%) |
Jun 14, 2012 | 23.26 | 23.74 | 23.09 | 23.62 | 18,092,192 | +0.38(+1.63%) |
Jun 13, 2012 | 22.95 | 23.51 | 22.86 | 23.24 | 18,735,316 | +0.07(+0.32%) |
Jun 12, 2012 | 22.87 | 23.23 | 22.67 | 23.17 | 16,639,941 | +0.52(+2.29%) |
Jun 11, 2012 | 23.33 | 23.36 | 22.65 | 22.65 | 15,523,232 | -0.38(-1.65%) |
Jun 08, 2012 | 23.04 | 23.08 | 22.61 | 23.03 | 22,594,150 | -0.14(-0.60%) |
Jun 07, 2012 | 23.36 | 23.72 | 22.90 | 23.17 | 37,794,976 | +0.02(+0.11%) |
Jun 06, 2012 | 24.27 | 24.70 | 22.70 | 23.14 | 58,527,388 | -0.84(-3.50%) |
Jun 05, 2012 | 24.12 | 24.44 | 23.72 | 23.98 | 21,334,482 | -0.33(-1.36%) |
Jun 04, 2012 | 24.66 | 24.82 | 23.58 | 24.31 | 23,212,702 | -0.30(-1.20%) |