Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 27.80 | 27.89 | 27.46 | 27.50 | 3,654,738 | -0.28(-1.00%) |
Aug 30, 2012 | 27.76 | 27.90 | 27.61 | 27.77 | 2,522,486 | -0.12(-0.43%) |
Aug 29, 2012 | 27.71 | 28.07 | 27.69 | 27.89 | 4,514,554 | +0.97(+3.59%) |
Aug 27, 2012 | 26.53 | 27.00 | 26.16 | 26.92 | 6,545,827 | +0.55(+2.07%) |
Aug 24, 2012 | 26.42 | 26.44 | 26.05 | 26.38 | 3,581,078 | -0.03(-0.12%) |
Aug 23, 2012 | 27.00 | 27.00 | 26.38 | 26.41 | 4,690,114 | -0.62(-2.29%) |
Aug 22, 2012 | 26.99 | 27.18 | 26.91 | 27.03 | 3,894,928 | -0.21(-0.76%) |
Aug 21, 2012 | 26.96 | 27.40 | 26.96 | 27.23 | 4,345,905 | +0.28(+1.02%) |
Aug 20, 2012 | 26.73 | 27.00 | 26.68 | 26.96 | 2,698,131 | +0.09(+0.32%) |
Aug 17, 2012 | 26.67 | 26.96 | 26.63 | 26.87 | 3,300,574 | +0.11(+0.41%) |
Aug 16, 2012 | 26.47 | 26.82 | 26.41 | 26.76 | 2,654,025 | +0.25(+0.95%) |
Aug 15, 2012 | 26.96 | 27.01 | 26.45 | 26.51 | 4,534,901 | -0.24(-0.91%) |
Aug 14, 2012 | 26.80 | 26.92 | 26.68 | 26.75 | 2,911,688 | +0.00(+0.00%) |
Aug 13, 2012 | 26.72 | 26.78 | 26.53 | 26.75 | 2,309,743 | -0.05(-0.18%) |
Aug 10, 2012 | 26.74 | 26.86 | 26.65 | 26.80 | 1,899,305 | +0.03(+0.12%) |
Aug 09, 2012 | 26.73 | 26.87 | 26.67 | 26.77 | 2,503,384 | -0.07(-0.26%) |
Aug 08, 2012 | 26.91 | 27.01 | 26.78 | 26.84 | 2,973,459 | -0.26(-0.96%) |
Aug 07, 2012 | 26.97 | 27.25 | 26.94 | 27.10 | 2,162,622 | +0.20(+0.73%) |
Aug 06, 2012 | 26.79 | 27.01 | 26.71 | 26.90 | 2,652,894 | +0.12(+0.44%) |
Aug 03, 2012 | 26.31 | 26.92 | 26.27 | 26.78 | 3,707,659 | +0.79(+3.03%) |
Aug 02, 2012 | 26.26 | 26.58 | 25.69 | 26.00 | 6,005,056 | -0.46(-1.73%) |
Aug 01, 2012 | 26.51 | 26.75 | 26.29 | 26.45 | 4,899,829 | +0.26(+0.99%) |
Jul 31, 2012 | 26.41 | 26.54 | 26.17 | 26.19 | 5,499,238 | -0.37(-1.39%) |
Jul 30, 2012 | 26.60 | 26.79 | 26.49 | 26.56 | 3,863,508 | -0.04(-0.15%) |
Jul 27, 2012 | 25.86 | 26.71 | 25.83 | 26.60 | 5,791,439 | +0.85(+3.32%) |
Jul 26, 2012 | 25.55 | 25.86 | 25.11 | 25.75 | 7,579,653 | +0.23(+0.91%) |
Jul 25, 2012 | 25.49 | 25.66 | 25.19 | 25.52 | 5,232,531 | +0.42(+1.69%) |
Jul 24, 2012 | 25.48 | 25.52 | 24.91 | 25.09 | 4,464,242 | -0.31(-1.24%) |
Jul 23, 2012 | 25.38 | 25.55 | 25.04 | 25.41 | 3,661,334 | -0.50(-1.91%) |
Jul 20, 2012 | 26.17 | 26.21 | 25.86 | 25.90 | 4,882,557 | -0.39(-1.47%) |
Jul 19, 2012 | 26.01 | 26.55 | 25.96 | 26.29 | 4,677,616 | +0.36(+1.40%) |
Jul 18, 2012 | 25.57 | 26.06 | 25.44 | 25.93 | 3,448,550 | +0.12(+0.46%) |
Jul 17, 2012 | 25.54 | 25.95 | 25.41 | 25.81 | 4,012,082 | +0.26(+1.02%) |
Jul 16, 2012 | 25.63 | 25.66 | 25.34 | 25.55 | 3,223,189 | +0.02(+0.06%) |
Jul 13, 2012 | 25.38 | 25.60 | 25.36 | 25.53 | 3,486,606 | +0.27(+1.06%) |
Jul 12, 2012 | 25.61 | 25.66 | 25.18 | 25.27 | 7,028,007 | -0.56(-2.16%) |
Jul 11, 2012 | 25.97 | 26.01 | 25.53 | 25.82 | 3,772,908 | -0.10(-0.39%) |
Jul 10, 2012 | 26.51 | 26.53 | 25.80 | 25.93 | 4,055,116 | -0.28(-1.08%) |
Jul 09, 2012 | 26.52 | 26.56 | 26.06 | 26.21 | 3,088,210 | -0.30(-1.13%) |
Jul 06, 2012 | 26.76 | 26.76 | 26.34 | 26.51 | 3,459,059 | -0.24(-0.91%) |
Jul 05, 2012 | 26.97 | 27.04 | 26.67 | 26.75 | 3,823,360 | -0.24(-0.87%) |
Jul 03, 2012 | 26.98 | 27.13 | 26.89 | 26.99 | 2,572,400 | -0.10(-0.38%) |
Jul 02, 2012 | 27.17 | 27.19 | 26.88 | 27.09 | 4,906,860 | +0.12(+0.44%) |
Jun 29, 2012 | 27.31 | 27.31 | 26.91 | 26.97 | 5,461,789 | +0.42(+1.57%) |
Jun 28, 2012 | 26.43 | 26.68 | 26.25 | 26.56 | 4,472,151 | -0.01(-0.03%) |
Jun 27, 2012 | 26.32 | 26.66 | 26.24 | 26.56 | 4,910,738 | +0.02(+0.06%) |
Jun 26, 2012 | 26.36 | 26.75 | 26.26 | 26.55 | 5,250,600 | +0.18(+0.69%) |
Jun 25, 2012 | 26.27 | 26.59 | 26.18 | 26.37 | 8,385,853 | -0.13(-0.48%) |
Jun 22, 2012 | 27.34 | 27.40 | 26.17 | 26.49 | 14,726,411 | -0.72(-2.66%) |
Jun 21, 2012 | 27.95 | 28.01 | 27.12 | 27.22 | 7,437,755 | -0.60(-2.15%) |
Jun 20, 2012 | 27.95 | 28.03 | 27.67 | 27.82 | 5,652,384 | +0.18(+0.65%) |
Jun 19, 2012 | 27.75 | 27.93 | 27.57 | 27.63 | 8,237,468 | +0.31(+1.12%) |
Jun 18, 2012 | 27.27 | 27.63 | 27.15 | 27.33 | 5,058,891 | -0.03(-0.12%) |
Jun 15, 2012 | 27.08 | 27.45 | 27.06 | 27.36 | 6,831,092 | +0.16(+0.58%) |
Jun 14, 2012 | 26.54 | 27.26 | 26.41 | 27.20 | 6,882,814 | +0.77(+2.92%) |
Jun 13, 2012 | 26.38 | 26.96 | 26.29 | 26.43 | 7,373,912 | -0.19(-0.71%) |
Jun 12, 2012 | 25.90 | 26.70 | 25.83 | 26.62 | 8,352,499 | +0.87(+3.36%) |
Jun 11, 2012 | 26.01 | 26.07 | 25.73 | 25.75 | 5,421,511 | -0.24(-0.94%) |
Jun 08, 2012 | 25.21 | 26.01 | 25.11 | 26.00 | 6,119,412 | +0.69(+2.74%) |
Jun 07, 2012 | 25.53 | 25.60 | 25.23 | 25.30 | 5,174,363 | +0.26(+1.04%) |
Jun 06, 2012 | 24.72 | 25.12 | 24.68 | 25.05 | 3,585,337 | +0.59(+2.40%) |
Jun 05, 2012 | 24.27 | 24.60 | 24.27 | 24.46 | 4,017,373 | +0.04(+0.18%) |
Jun 04, 2012 | 24.49 | 24.66 | 24.12 | 24.42 | 5,167,494 | -0.05(-0.19%) |