Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 27.20 | 27.21 | 26.62 | 26.91 | 14,548,372 | +0.03(+0.12%) |
Aug 30, 2012 | 27.17 | 27.23 | 26.61 | 26.88 | 15,366,031 | -0.57(-2.09%) |
Aug 29, 2012 | 28.12 | 28.12 | 27.39 | 27.45 | 12,673,012 | -0.77(-2.73%) |
Aug 27, 2012 | 28.07 | 28.48 | 27.87 | 28.22 | 8,455,595 | +0.15(+0.53%) |
Aug 24, 2012 | 27.84 | 28.12 | 27.55 | 28.07 | 10,303,696 | +0.10(+0.35%) |
Aug 23, 2012 | 28.39 | 28.55 | 27.94 | 27.98 | 12,431,380 | -0.43(-1.50%) |
Aug 22, 2012 | 28.66 | 29.07 | 28.31 | 28.40 | 18,320,076 | -0.40(-1.39%) |
Aug 21, 2012 | 28.76 | 29.07 | 28.70 | 28.80 | 11,193,949 | +0.13(+0.46%) |
Aug 20, 2012 | 28.57 | 28.79 | 28.52 | 28.67 | 6,058,635 | -0.10(-0.34%) |
Aug 17, 2012 | 28.95 | 28.99 | 28.70 | 28.77 | 9,845,006 | -0.15(-0.51%) |
Aug 16, 2012 | 28.48 | 28.96 | 28.38 | 28.92 | 13,027,425 | +0.59(+2.08%) |
Aug 15, 2012 | 28.38 | 28.43 | 27.83 | 28.33 | 13,346,867 | -0.22(-0.77%) |
Aug 14, 2012 | 28.89 | 29.04 | 28.48 | 28.55 | 12,657,686 | -0.16(-0.54%) |
Aug 13, 2012 | 28.66 | 28.87 | 28.39 | 28.70 | 9,073,515 | -0.12(-0.43%) |
Aug 10, 2012 | 28.52 | 28.85 | 28.37 | 28.83 | 10,932,711 | +0.11(+0.40%) |
Aug 09, 2012 | 28.34 | 28.87 | 28.29 | 28.71 | 13,928,262 | +0.35(+1.24%) |
Aug 08, 2012 | 28.01 | 28.37 | 27.93 | 28.36 | 11,964,072 | +0.19(+0.67%) |
Aug 07, 2012 | 27.90 | 28.61 | 27.84 | 28.17 | 18,253,730 | +0.47(+1.69%) |
Aug 06, 2012 | 27.73 | 27.97 | 27.65 | 27.71 | 10,296,916 | +0.05(+0.18%) |
Aug 03, 2012 | 27.45 | 27.91 | 27.33 | 27.66 | 12,447,630 | +0.74(+2.74%) |
Aug 02, 2012 | 27.10 | 27.37 | 26.57 | 26.92 | 16,563,397 | -0.45(-1.65%) |
Aug 01, 2012 | 27.34 | 27.56 | 27.04 | 27.37 | 13,074,495 | +0.23(+0.85%) |
Jul 31, 2012 | 27.50 | 27.68 | 26.98 | 27.14 | 18,023,248 | -0.34(-1.25%) |
Jul 30, 2012 | 27.32 | 27.80 | 27.07 | 27.48 | 12,886,256 | -0.06(-0.21%) |
Jul 27, 2012 | 26.93 | 27.75 | 26.65 | 27.54 | 27,202,902 | +0.87(+3.26%) |
Jul 26, 2012 | 26.08 | 26.80 | 26.01 | 26.67 | 24,617,130 | +1.03(+4.03%) |
Jul 25, 2012 | 26.00 | 26.08 | 25.41 | 25.64 | 13,256,098 | -0.20(-0.79%) |
Jul 24, 2012 | 25.97 | 26.09 | 25.41 | 25.85 | 22,718,328 | +0.03(+0.13%) |
Jul 23, 2012 | 24.66 | 26.01 | 23.96 | 25.81 | 31,218,370 | +0.61(+2.40%) |
Jul 20, 2012 | 25.24 | 25.81 | 25.06 | 25.21 | 37,385,424 | +0.46(+1.85%) |
Jul 19, 2012 | 24.94 | 25.03 | 24.62 | 24.75 | 17,027,962 | +0.03(+0.13%) |
Jul 18, 2012 | 23.98 | 24.81 | 23.91 | 24.72 | 19,975,358 | +0.63(+2.62%) |
Jul 17, 2012 | 23.87 | 24.18 | 23.35 | 24.08 | 14,963,862 | +0.33(+1.38%) |
Jul 16, 2012 | 23.57 | 23.94 | 23.18 | 23.76 | 11,677,334 | +0.16(+0.69%) |
Jul 13, 2012 | 23.31 | 23.67 | 23.31 | 23.59 | 10,709,720 | +0.32(+1.37%) |
Jul 12, 2012 | 23.03 | 23.47 | 22.63 | 23.27 | 16,133,987 | -0.10(-0.42%) |
Jul 11, 2012 | 23.26 | 23.57 | 23.18 | 23.37 | 14,585,471 | +0.14(+0.60%) |
Jul 10, 2012 | 23.89 | 24.13 | 23.00 | 23.23 | 16,880,828 | -0.52(-2.21%) |
Jul 09, 2012 | 23.88 | 24.09 | 23.58 | 23.76 | 14,516,989 | -0.25(-1.02%) |
Jul 06, 2012 | 23.76 | 24.06 | 23.59 | 24.00 | 12,814,854 | -0.21(-0.88%) |
Jul 05, 2012 | 24.34 | 24.53 | 24.02 | 24.22 | 15,578,953 | -0.31(-1.27%) |
Jul 03, 2012 | 23.65 | 24.54 | 23.61 | 24.53 | 16,775,101 | +1.10(+4.69%) |
Jul 02, 2012 | 23.31 | 23.64 | 23.18 | 23.43 | 17,142,692 | +0.17(+0.74%) |
Jun 29, 2012 | 23.27 | 23.44 | 23.02 | 23.26 | 21,550,208 | +0.57(+2.53%) |
Jun 28, 2012 | 22.41 | 22.77 | 22.19 | 22.68 | 19,507,762 | +0.39(+1.76%) |
Jun 27, 2012 | 22.00 | 22.41 | 21.80 | 22.29 | 23,206,822 | +0.42(+1.91%) |
Jun 26, 2012 | 22.13 | 22.13 | 21.53 | 21.87 | 23,206,220 | -0.23(-1.04%) |
Jun 25, 2012 | 22.45 | 22.50 | 21.75 | 22.10 | 22,929,508 | -0.67(-2.95%) |
Jun 22, 2012 | 23.45 | 23.45 | 22.77 | 22.77 | 28,825,306 | -0.45(-1.94%) |
Jun 21, 2012 | 24.09 | 24.16 | 23.18 | 23.22 | 25,927,470 | -1.00(-4.13%) |
Jun 20, 2012 | 23.97 | 24.45 | 23.86 | 24.22 | 18,518,868 | +0.15(+0.61%) |
Jun 19, 2012 | 23.97 | 24.42 | 23.74 | 24.08 | 15,603,788 | +0.35(+1.49%) |
Jun 18, 2012 | 23.91 | 23.95 | 23.47 | 23.72 | 16,406,018 | -0.40(-1.66%) |
Jun 15, 2012 | 23.80 | 24.19 | 23.49 | 24.13 | 22,297,790 | +0.63(+2.68%) |
Jun 14, 2012 | 23.14 | 23.62 | 22.97 | 23.49 | 18,187,252 | +0.38(+1.63%) |
Jun 13, 2012 | 22.83 | 23.39 | 22.74 | 23.12 | 18,833,754 | +0.07(+0.32%) |
Jun 12, 2012 | 22.75 | 23.11 | 22.55 | 23.04 | 16,727,370 | +0.52(+2.29%) |
Jun 11, 2012 | 23.21 | 23.24 | 22.53 | 22.53 | 15,604,793 | -0.38(-1.65%) |
Jun 08, 2012 | 22.92 | 22.96 | 22.49 | 22.90 | 22,712,862 | -0.14(-0.60%) |
Jun 07, 2012 | 23.24 | 23.59 | 22.78 | 23.04 | 37,993,556 | +0.02(+0.11%) |
Jun 06, 2012 | 24.14 | 24.58 | 22.59 | 23.02 | 58,834,900 | -0.84(-3.50%) |
Jun 05, 2012 | 23.99 | 24.31 | 23.59 | 23.86 | 21,446,576 | -0.33(-1.36%) |
Jun 04, 2012 | 24.53 | 24.69 | 23.45 | 24.18 | 23,334,664 | -0.29(-1.20%) |