Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 25.72 | 25.84 | 25.54 | 25.71 | 30,125,706 | +0.18(+0.70%) |
Aug 30, 2012 | 25.70 | 25.87 | 25.53 | 25.53 | 24,787,954 | -0.22(-0.85%) |
Aug 29, 2012 | 26.16 | 26.16 | 25.70 | 25.75 | 34,087,012 | -0.49(-1.86%) |
Aug 27, 2012 | 26.51 | 26.51 | 26.21 | 26.24 | 13,948,156 | -0.21(-0.78%) |
Aug 24, 2012 | 26.17 | 26.50 | 26.17 | 26.45 | 13,553,000 | +0.25(+0.94%) |
Aug 23, 2012 | 26.68 | 26.70 | 26.14 | 26.20 | 21,779,230 | -0.45(-1.70%) |
Aug 22, 2012 | 26.91 | 26.98 | 26.60 | 26.65 | 19,605,990 | -0.34(-1.25%) |
Aug 21, 2012 | 27.09 | 27.29 | 26.97 | 26.99 | 12,114,801 | -0.14(-0.53%) |
Aug 20, 2012 | 27.18 | 27.22 | 26.99 | 27.14 | 13,398,827 | -0.04(-0.15%) |
Aug 17, 2012 | 27.27 | 27.31 | 27.00 | 27.18 | 15,332,293 | -0.01(-0.05%) |
Aug 16, 2012 | 27.09 | 27.25 | 27.03 | 27.19 | 12,834,972 | +0.14(+0.51%) |
Aug 15, 2012 | 27.10 | 27.19 | 26.97 | 27.05 | 11,188,922 | -0.02(-0.08%) |
Aug 14, 2012 | 27.23 | 27.27 | 26.98 | 27.07 | 15,768,911 | +0.05(+0.20%) |
Aug 13, 2012 | 27.03 | 27.08 | 26.85 | 27.02 | 12,942,551 | -0.07(-0.24%) |
Aug 10, 2012 | 27.21 | 27.23 | 27.02 | 27.08 | 118,043,384 | -0.15(-0.57%) |
Aug 09, 2012 | 27.32 | 27.42 | 27.10 | 27.24 | 13,939,360 | -0.11(-0.40%) |
Aug 08, 2012 | 27.40 | 27.50 | 27.28 | 27.35 | 12,785,573 | -0.07(-0.26%) |
Aug 07, 2012 | 27.79 | 27.84 | 27.41 | 27.42 | 18,592,990 | -0.30(-1.08%) |
Aug 06, 2012 | 27.85 | 27.93 | 27.71 | 27.72 | 13,351,584 | -0.07(-0.24%) |
Aug 03, 2012 | 27.57 | 27.84 | 27.50 | 27.79 | 17,213,128 | +0.37(+1.35%) |
Aug 02, 2012 | 27.75 | 27.84 | 27.34 | 27.41 | 19,480,762 | -0.43(-1.56%) |
Aug 01, 2012 | 27.83 | 27.93 | 27.70 | 27.85 | 18,844,050 | +0.07(+0.26%) |
Jul 31, 2012 | 27.74 | 27.96 | 27.63 | 27.78 | 23,758,122 | -0.11(-0.39%) |
Jul 30, 2012 | 27.42 | 27.90 | 27.35 | 27.89 | 23,196,646 | +0.38(+1.39%) |
Jul 27, 2012 | 27.17 | 27.58 | 27.12 | 27.50 | 25,927,150 | +0.40(+1.47%) |
Jul 26, 2012 | 26.71 | 27.13 | 26.71 | 27.10 | 20,531,252 | +0.63(+2.38%) |
Jul 25, 2012 | 26.45 | 26.54 | 26.38 | 26.48 | 13,120,405 | +0.12(+0.47%) |
Jul 24, 2012 | 26.43 | 26.45 | 26.16 | 26.35 | 15,193,568 | -0.08(-0.29%) |
Jul 23, 2012 | 26.31 | 26.47 | 26.25 | 26.43 | 15,495,792 | -0.05(-0.19%) |
Jul 20, 2012 | 26.56 | 26.59 | 26.40 | 26.48 | 23,909,022 | -0.18(-0.67%) |
Jul 19, 2012 | 26.65 | 26.68 | 26.30 | 26.66 | 26,254,014 | +0.04(+0.14%) |
Jul 18, 2012 | 26.69 | 26.70 | 26.41 | 26.62 | 20,148,144 | -0.09(-0.32%) |
Jul 17, 2012 | 26.83 | 27.04 | 26.39 | 26.71 | 30,850,168 | +0.42(+1.58%) |
Jul 16, 2012 | 26.50 | 26.61 | 26.19 | 26.29 | 25,563,566 | -0.28(-1.04%) |
Jul 13, 2012 | 26.34 | 26.67 | 26.24 | 26.57 | 19,201,820 | +0.22(+0.84%) |
Jul 12, 2012 | 26.48 | 26.56 | 26.30 | 26.35 | 27,787,274 | -0.28(-1.06%) |
Jul 11, 2012 | 26.78 | 26.80 | 26.52 | 26.63 | 19,848,500 | -0.18(-0.67%) |
Jul 10, 2012 | 26.99 | 27.00 | 26.75 | 26.81 | 16,847,064 | +0.00(+0.00%) |
Jul 09, 2012 | 26.83 | 26.88 | 26.71 | 26.81 | 12,531,474 | -0.06(-0.22%) |
Jul 06, 2012 | 26.82 | 26.91 | 26.76 | 26.86 | 14,598,211 | -0.10(-0.38%) |
Jul 05, 2012 | 27.16 | 27.20 | 26.88 | 26.97 | 15,340,023 | -0.24(-0.90%) |
Jul 03, 2012 | 27.12 | 27.28 | 27.06 | 27.21 | 10,681,091 | +0.08(+0.30%) |
Jul 02, 2012 | 26.85 | 27.16 | 26.82 | 27.13 | 19,421,062 | +0.25(+0.93%) |
Jun 29, 2012 | 26.51 | 26.88 | 26.50 | 26.88 | 26,829,416 | +0.56(+2.12%) |
Jun 28, 2012 | 26.16 | 26.36 | 26.02 | 26.32 | 15,841,530 | +0.08(+0.30%) |
Jun 27, 2012 | 25.86 | 26.29 | 25.86 | 26.24 | 19,845,556 | +0.43(+1.68%) |
Jun 26, 2012 | 25.78 | 25.91 | 25.51 | 25.81 | 17,249,872 | +0.11(+0.41%) |
Jun 25, 2012 | 25.60 | 25.73 | 25.50 | 25.70 | 14,128,232 | -0.06(-0.23%) |
Jun 22, 2012 | 25.76 | 25.88 | 25.73 | 25.76 | 22,208,280 | +0.09(+0.36%) |
Jun 21, 2012 | 26.05 | 26.12 | 25.65 | 25.67 | 18,623,682 | -0.31(-1.18%) |
Jun 20, 2012 | 26.02 | 26.04 | 25.73 | 25.97 | 21,391,666 | -0.06(-0.24%) |
Jun 19, 2012 | 26.12 | 26.21 | 26.01 | 26.04 | 16,167,629 | -0.08(-0.32%) |
Jun 18, 2012 | 26.11 | 26.27 | 26.05 | 26.12 | 15,210,720 | -0.04(-0.14%) |
Jun 15, 2012 | 26.17 | 26.19 | 25.93 | 26.16 | 28,742,850 | +0.12(+0.46%) |
Jun 14, 2012 | 25.71 | 26.13 | 25.68 | 26.04 | 20,284,050 | +0.36(+1.41%) |
Jun 13, 2012 | 25.65 | 25.83 | 25.60 | 25.67 | 13,637,860 | -0.09(-0.34%) |
Jun 12, 2012 | 25.69 | 25.78 | 25.47 | 25.76 | 17,384,080 | +0.18(+0.72%) |
Jun 11, 2012 | 25.94 | 25.96 | 25.56 | 25.58 | 15,553,476 | -0.20(-0.77%) |
Jun 08, 2012 | 25.41 | 25.82 | 25.40 | 25.78 | 16,923,474 | +0.33(+1.29%) |
Jun 07, 2012 | 25.69 | 25.71 | 25.42 | 25.45 | 20,933,052 | -0.11(-0.44%) |
Jun 06, 2012 | 25.14 | 25.56 | 25.11 | 25.56 | 18,238,300 | +0.47(+1.87%) |
Jun 05, 2012 | 25.12 | 25.23 | 25.03 | 25.09 | 17,915,386 | -0.14(-0.54%) |
Jun 04, 2012 | 25.02 | 25.26 | 24.86 | 25.23 | 19,552,984 | +0.19(+0.75%) |