Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 25.53 | 25.54 | 25.17 | 25.32 | 2,424,688 | +0.28(+1.14%) |
Aug 30, 2012 | 25.30 | 25.33 | 24.96 | 25.04 | 2,677,749 | -0.25(-1.00%) |
Aug 29, 2012 | 25.38 | 25.45 | 25.26 | 25.29 | 1,458,277 | +0.04(+0.17%) |
Aug 27, 2012 | 25.24 | 25.38 | 25.16 | 25.25 | 1,895,588 | -0.04(-0.15%) |
Aug 24, 2012 | 25.11 | 25.48 | 25.09 | 25.28 | 2,026,484 | +0.15(+0.61%) |
Aug 23, 2012 | 25.17 | 25.23 | 25.02 | 25.13 | 3,164,500 | -0.32(-1.26%) |
Aug 22, 2012 | 25.60 | 25.68 | 25.31 | 25.45 | 3,948,576 | -0.25(-0.96%) |
Aug 21, 2012 | 25.80 | 25.97 | 25.67 | 25.70 | 5,706,496 | +0.16(+0.63%) |
Aug 20, 2012 | 25.53 | 25.64 | 25.45 | 25.54 | 3,890,259 | +0.11(+0.41%) |
Aug 17, 2012 | 25.61 | 25.67 | 25.27 | 25.43 | 3,916,887 | -0.51(-1.98%) |
Aug 16, 2012 | 25.75 | 26.06 | 25.73 | 25.95 | 5,859,082 | -0.15(-0.59%) |
Aug 15, 2012 | 26.02 | 26.16 | 25.93 | 26.10 | 3,052,895 | +0.35(+1.37%) |
Aug 14, 2012 | 25.85 | 25.88 | 25.69 | 25.75 | 2,060,367 | +0.10(+0.39%) |
Aug 13, 2012 | 25.73 | 25.78 | 25.53 | 25.65 | 1,797,651 | -0.07(-0.29%) |
Aug 10, 2012 | 25.43 | 25.75 | 25.36 | 25.72 | 1,826,061 | +0.11(+0.41%) |
Aug 09, 2012 | 25.51 | 25.75 | 25.46 | 25.62 | 3,169,599 | -0.15(-0.60%) |
Aug 08, 2012 | 25.59 | 25.78 | 25.52 | 25.77 | 4,226,539 | -0.33(-1.26%) |
Aug 07, 2012 | 25.98 | 26.16 | 25.91 | 26.10 | 3,022,499 | +0.37(+1.44%) |
Aug 06, 2012 | 25.64 | 25.85 | 25.58 | 25.73 | 2,737,796 | +0.03(+0.12%) |
Aug 03, 2012 | 25.28 | 25.80 | 25.22 | 25.70 | 5,566,623 | +0.95(+3.85%) |
Aug 02, 2012 | 24.81 | 25.12 | 24.51 | 24.75 | 5,226,111 | -0.27(-1.06%) |
Aug 01, 2012 | 25.29 | 25.35 | 24.97 | 25.01 | 2,835,189 | -0.12(-0.47%) |
Jul 31, 2012 | 25.23 | 25.43 | 25.11 | 25.13 | 3,945,074 | +0.17(+0.69%) |
Jul 30, 2012 | 24.65 | 25.03 | 24.60 | 24.96 | 3,717,731 | -0.07(-0.30%) |
Jul 27, 2012 | 24.76 | 25.14 | 24.65 | 25.03 | 6,711,512 | +0.83(+3.42%) |
Jul 26, 2012 | 23.99 | 24.26 | 23.97 | 24.20 | 9,003,784 | +0.80(+3.41%) |
Jul 25, 2012 | 23.14 | 23.40 | 23.05 | 23.40 | 7,197,645 | +0.55(+2.41%) |
Jul 24, 2012 | 23.11 | 23.13 | 22.64 | 22.85 | 6,007,233 | -0.36(-1.57%) |
Jul 23, 2012 | 22.98 | 23.26 | 22.89 | 23.22 | 4,912,802 | -0.33(-1.39%) |
Jul 20, 2012 | 23.38 | 23.58 | 23.35 | 23.55 | 8,348,027 | -0.34(-1.42%) |
Jul 19, 2012 | 23.92 | 23.96 | 23.79 | 23.89 | 5,686,735 | +0.02(+0.10%) |
Jul 18, 2012 | 23.53 | 23.94 | 23.50 | 23.86 | 7,682,717 | +0.59(+2.52%) |
Jul 17, 2012 | 23.21 | 23.30 | 22.93 | 23.27 | 2,889,475 | +0.15(+0.67%) |
Jul 16, 2012 | 22.96 | 23.19 | 22.89 | 23.12 | 2,665,861 | +0.18(+0.78%) |
Jul 13, 2012 | 22.62 | 22.98 | 22.61 | 22.94 | 1,999,907 | +0.18(+0.79%) |
Jul 12, 2012 | 22.73 | 22.83 | 22.59 | 22.76 | 2,635,754 | -0.06(-0.27%) |
Jul 11, 2012 | 22.85 | 22.90 | 22.64 | 22.82 | 2,742,138 | +0.06(+0.27%) |
Jul 10, 2012 | 23.03 | 23.05 | 22.71 | 22.76 | 3,630,782 | -0.28(-1.23%) |
Jul 09, 2012 | 22.90 | 23.05 | 22.81 | 23.05 | 3,333,624 | +0.23(+1.03%) |
Jul 06, 2012 | 22.96 | 22.98 | 22.70 | 22.81 | 2,926,049 | -0.09(-0.41%) |
Jul 05, 2012 | 23.11 | 23.14 | 22.88 | 22.90 | 4,720,396 | -0.74(-3.14%) |
Jul 03, 2012 | 23.52 | 23.75 | 23.46 | 23.65 | 8,743,937 | +0.14(+0.58%) |
Jul 02, 2012 | 23.37 | 23.53 | 23.21 | 23.51 | 11,055,764 | +0.15(+0.64%) |
Jun 29, 2012 | 23.23 | 23.37 | 23.08 | 23.36 | 15,186,175 | +1.00(+4.45%) |
Jun 28, 2012 | 22.24 | 22.37 | 22.10 | 22.37 | 7,971,243 | +0.05(+0.22%) |
Jun 27, 2012 | 22.31 | 22.48 | 22.20 | 22.32 | 5,146,818 | +0.04(+0.19%) |
Jun 26, 2012 | 22.07 | 22.36 | 22.01 | 22.27 | 4,210,004 | +0.15(+0.67%) |
Jun 25, 2012 | 22.05 | 22.19 | 21.95 | 22.12 | 2,483,858 | -0.34(-1.51%) |
Jun 22, 2012 | 22.56 | 22.57 | 22.41 | 22.46 | 7,457,796 | +0.16(+0.72%) |
Jun 21, 2012 | 22.70 | 22.77 | 22.27 | 22.30 | 5,203,579 | -0.24(-1.07%) |
Jun 20, 2012 | 22.43 | 22.68 | 22.35 | 22.54 | 5,160,830 | -0.12(-0.52%) |
Jun 19, 2012 | 22.27 | 22.74 | 22.20 | 22.66 | 7,352,010 | +0.73(+3.33%) |
Jun 18, 2012 | 21.86 | 22.01 | 21.78 | 21.93 | 3,532,022 | -0.01(-0.06%) |
Jun 15, 2012 | 21.91 | 21.97 | 21.85 | 21.94 | 3,554,615 | +0.26(+1.20%) |
Jun 14, 2012 | 21.68 | 21.82 | 21.60 | 21.68 | 3,316,712 | +0.19(+0.89%) |
Jun 13, 2012 | 21.60 | 21.70 | 21.44 | 21.49 | 4,590,752 | +0.00(+0.00%) |
Jun 12, 2012 | 21.33 | 21.52 | 21.12 | 21.49 | 4,963,272 | +0.35(+1.67%) |
Jun 11, 2012 | 21.48 | 21.48 | 21.14 | 21.14 | 2,950,296 | -0.15(-0.70%) |
Jun 08, 2012 | 21.00 | 21.29 | 20.97 | 21.29 | 2,339,524 | +0.20(+0.94%) |
Jun 07, 2012 | 21.41 | 21.41 | 21.07 | 21.09 | 3,267,596 | -0.17(-0.81%) |
Jun 06, 2012 | 21.10 | 21.28 | 21.00 | 21.26 | 4,824,696 | +0.27(+1.27%) |
Jun 05, 2012 | 20.86 | 21.02 | 20.86 | 21.00 | 4,317,372 | +0.09(+0.44%) |
Jun 04, 2012 | 20.91 | 20.96 | 20.70 | 20.91 | 4,917,643 | +0.23(+1.11%) |