Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 26.10 | 26.25 | 25.91 | 26.08 | 2,462,056 | +0.06(+0.23%) |
Aug 30, 2012 | 26.01 | 26.08 | 25.68 | 26.02 | 2,880,409 | -0.09(-0.36%) |
Aug 29, 2012 | 26.05 | 26.21 | 25.95 | 26.11 | 3,131,364 | +0.54(+2.10%) |
Aug 27, 2012 | 25.67 | 25.70 | 25.47 | 25.57 | 3,329,149 | -0.08(-0.32%) |
Aug 24, 2012 | 25.36 | 25.68 | 25.32 | 25.66 | 2,774,856 | +0.29(+1.14%) |
Aug 23, 2012 | 25.46 | 25.47 | 25.18 | 25.37 | 3,371,252 | -0.11(-0.44%) |
Aug 22, 2012 | 25.46 | 25.52 | 25.23 | 25.48 | 2,479,714 | -0.08(-0.31%) |
Aug 21, 2012 | 25.73 | 25.85 | 25.49 | 25.56 | 2,376,269 | -0.02(-0.06%) |
Aug 20, 2012 | 26.24 | 26.24 | 25.43 | 25.57 | 4,660,206 | -0.56(-2.16%) |
Aug 17, 2012 | 25.79 | 26.15 | 25.74 | 26.14 | 2,347,240 | +0.34(+1.32%) |
Aug 16, 2012 | 25.48 | 25.92 | 25.38 | 25.80 | 2,868,916 | +0.31(+1.20%) |
Aug 15, 2012 | 25.52 | 25.62 | 25.43 | 25.49 | 2,123,488 | -0.02(-0.07%) |
Aug 14, 2012 | 25.69 | 25.88 | 25.49 | 25.51 | 3,081,813 | -0.04(-0.15%) |
Aug 13, 2012 | 25.11 | 25.55 | 25.04 | 25.55 | 2,178,993 | +0.38(+1.53%) |
Aug 10, 2012 | 25.45 | 25.48 | 25.01 | 25.16 | 3,954,569 | -0.32(-1.24%) |
Aug 09, 2012 | 25.51 | 25.62 | 25.24 | 25.48 | 3,320,519 | -0.13(-0.49%) |
Aug 08, 2012 | 25.62 | 25.67 | 25.49 | 25.61 | 3,494,200 | -0.27(-1.04%) |
Aug 07, 2012 | 25.71 | 26.33 | 25.69 | 25.88 | 3,802,328 | +0.31(+1.20%) |
Aug 06, 2012 | 25.56 | 25.68 | 25.50 | 25.57 | 2,542,667 | +0.11(+0.44%) |
Aug 03, 2012 | 25.26 | 25.55 | 25.21 | 25.46 | 1,875,753 | +0.45(+1.78%) |
Aug 02, 2012 | 24.83 | 25.29 | 24.72 | 25.01 | 3,750,618 | +0.12(+0.47%) |
Aug 01, 2012 | 25.57 | 25.66 | 24.87 | 24.90 | 5,242,756 | -0.60(-2.36%) |
Jul 31, 2012 | 25.57 | 25.62 | 25.20 | 25.50 | 4,768,699 | -0.16(-0.63%) |
Jul 30, 2012 | 25.69 | 25.84 | 25.50 | 25.66 | 3,394,924 | +0.02(+0.07%) |
Jul 27, 2012 | 25.52 | 25.76 | 25.41 | 25.64 | 4,856,599 | +0.21(+0.83%) |
Jul 26, 2012 | 25.46 | 25.74 | 25.13 | 25.43 | 3,772,492 | +0.28(+1.11%) |
Jul 25, 2012 | 25.43 | 25.53 | 25.00 | 25.15 | 3,688,403 | -0.19(-0.76%) |
Jul 24, 2012 | 25.59 | 25.64 | 25.13 | 25.35 | 4,101,030 | -0.29(-1.14%) |
Jul 23, 2012 | 25.27 | 25.75 | 25.11 | 25.64 | 5,383,532 | -0.06(-0.22%) |
Jul 20, 2012 | 26.13 | 26.13 | 25.47 | 25.70 | 5,817,383 | -0.34(-1.29%) |
Jul 19, 2012 | 24.87 | 26.12 | 24.80 | 26.03 | 14,249,848 | +1.81(+7.48%) |
Jul 18, 2012 | 23.92 | 24.43 | 23.74 | 24.22 | 5,696,004 | +0.22(+0.93%) |
Jul 17, 2012 | 23.82 | 24.08 | 23.82 | 24.00 | 4,516,310 | +0.22(+0.93%) |
Jul 16, 2012 | 23.71 | 24.00 | 23.67 | 23.77 | 2,913,220 | -0.11(-0.48%) |
Jul 13, 2012 | 23.46 | 23.96 | 23.32 | 23.89 | 3,203,555 | +0.64(+2.76%) |
Jul 12, 2012 | 23.00 | 23.41 | 22.84 | 23.25 | 4,260,132 | +0.07(+0.31%) |
Jul 11, 2012 | 23.45 | 23.45 | 22.78 | 23.18 | 6,565,171 | -0.26(-1.13%) |
Jul 10, 2012 | 23.59 | 24.12 | 23.31 | 23.44 | 7,643,833 | +0.55(+2.42%) |
Jul 09, 2012 | 23.08 | 23.21 | 22.75 | 22.89 | 6,265,626 | -0.17(-0.74%) |
Jul 06, 2012 | 22.89 | 23.06 | 22.78 | 23.06 | 13,367,139 | +0.03(+0.11%) |
Jul 05, 2012 | 22.59 | 23.12 | 22.46 | 23.03 | 11,716,818 | +0.60(+2.69%) |
Jul 03, 2012 | 22.44 | 22.68 | 22.12 | 22.43 | 4,735,431 | -0.10(-0.44%) |
Jul 02, 2012 | 22.79 | 22.83 | 22.43 | 22.53 | 9,557,667 | -0.26(-1.16%) |
Jun 29, 2012 | 23.21 | 23.49 | 22.62 | 22.79 | 13,685,666 | -0.09(-0.41%) |
Jun 28, 2012 | 23.54 | 23.59 | 22.64 | 22.89 | 7,229,238 | -0.77(-3.27%) |
Jun 27, 2012 | 23.67 | 23.92 | 23.41 | 23.66 | 3,064,506 | -0.02(-0.09%) |
Jun 26, 2012 | 24.06 | 24.13 | 23.61 | 23.68 | 4,190,927 | -0.26(-1.07%) |
Jun 25, 2012 | 24.25 | 24.33 | 23.87 | 23.94 | 5,740,297 | -0.58(-2.38%) |
Jun 22, 2012 | 24.12 | 24.54 | 23.91 | 24.52 | 11,004,705 | +0.63(+2.63%) |
Jun 21, 2012 | 24.33 | 24.47 | 23.83 | 23.89 | 3,819,360 | -0.45(-1.84%) |
Jun 20, 2012 | 24.32 | 24.58 | 24.08 | 24.34 | 4,234,546 | +0.01(+0.05%) |
Jun 19, 2012 | 24.33 | 24.68 | 24.22 | 24.33 | 4,157,237 | +0.22(+0.89%) |
Jun 18, 2012 | 23.92 | 24.18 | 23.73 | 24.11 | 3,412,395 | +0.04(+0.18%) |
Jun 15, 2012 | 23.87 | 24.09 | 23.68 | 24.07 | 4,908,573 | +0.20(+0.83%) |
Jun 14, 2012 | 24.73 | 24.73 | 23.58 | 23.87 | 4,606,880 | +0.29(+1.21%) |
Jun 13, 2012 | 23.91 | 24.06 | 23.43 | 23.58 | 3,744,025 | -0.32(-1.36%) |
Jun 12, 2012 | 23.73 | 23.97 | 23.51 | 23.91 | 2,820,899 | +0.33(+1.39%) |
Jun 11, 2012 | 24.05 | 24.06 | 23.56 | 23.58 | 2,693,906 | -0.28(-1.16%) |
Jun 08, 2012 | 23.61 | 23.87 | 23.43 | 23.86 | 3,647,231 | +0.06(+0.27%) |
Jun 07, 2012 | 24.05 | 24.08 | 23.55 | 23.79 | 3,217,958 | -0.04(-0.15%) |
Jun 06, 2012 | 23.74 | 23.87 | 23.58 | 23.83 | 3,196,324 | +0.38(+1.64%) |
Jun 05, 2012 | 23.06 | 23.51 | 22.97 | 23.45 | 3,039,369 | +0.31(+1.34%) |
Jun 04, 2012 | 22.86 | 23.20 | 22.68 | 23.13 | 4,437,252 | +0.31(+1.35%) |