Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 24.12 | 24.23 | 23.81 | 24.01 | 3,554,461 | +0.08(+0.32%) |
Aug 30, 2012 | 23.88 | 24.05 | 23.85 | 23.93 | 3,742,533 | -0.08(-0.32%) |
Aug 29, 2012 | 23.95 | 24.10 | 23.86 | 24.01 | 7,778,698 | -0.18(-0.75%) |
Aug 27, 2012 | 24.43 | 24.43 | 24.09 | 24.19 | 4,733,524 | -0.26(-1.08%) |
Aug 24, 2012 | 24.07 | 24.56 | 24.03 | 24.45 | 4,453,670 | +0.25(+1.01%) |
Aug 23, 2012 | 24.05 | 24.27 | 23.95 | 24.21 | 6,953,341 | +0.01(+0.03%) |
Aug 22, 2012 | 23.94 | 24.21 | 23.77 | 24.20 | 6,785,186 | +0.21(+0.89%) |
Aug 21, 2012 | 23.84 | 24.04 | 23.68 | 23.99 | 8,321,193 | +0.29(+1.23%) |
Aug 20, 2012 | 23.92 | 24.02 | 23.61 | 23.70 | 6,149,629 | -0.35(-1.45%) |
Aug 17, 2012 | 24.05 | 24.09 | 23.78 | 24.05 | 8,323,925 | +0.05(+0.19%) |
Aug 16, 2012 | 24.23 | 24.66 | 23.75 | 24.00 | 19,806,654 | -2.15(-8.23%) |
Aug 15, 2012 | 26.05 | 26.39 | 25.71 | 26.15 | 4,375,107 | -0.01(-0.02%) |
Aug 14, 2012 | 26.24 | 26.46 | 26.00 | 26.16 | 3,086,984 | +0.07(+0.27%) |
Aug 13, 2012 | 26.02 | 26.29 | 25.94 | 26.09 | 2,880,294 | -0.10(-0.37%) |
Aug 10, 2012 | 26.12 | 26.20 | 25.73 | 26.18 | 3,033,170 | -0.17(-0.66%) |
Aug 09, 2012 | 26.20 | 26.47 | 26.13 | 26.36 | 3,391,713 | +0.09(+0.34%) |
Aug 08, 2012 | 26.03 | 26.32 | 25.91 | 26.27 | 2,994,474 | +0.26(+1.02%) |
Aug 07, 2012 | 25.42 | 26.21 | 25.36 | 26.00 | 3,407,220 | +0.66(+2.60%) |
Aug 06, 2012 | 25.67 | 25.78 | 25.32 | 25.34 | 3,107,900 | +0.08(+0.31%) |
Aug 03, 2012 | 24.90 | 25.51 | 24.88 | 25.27 | 2,824,596 | +0.88(+3.60%) |
Aug 02, 2012 | 24.49 | 24.70 | 23.94 | 24.39 | 3,442,653 | -0.28(-1.13%) |
Aug 01, 2012 | 25.02 | 25.02 | 24.50 | 24.67 | 2,938,461 | -0.07(-0.29%) |
Jul 31, 2012 | 24.57 | 25.01 | 24.56 | 24.74 | 3,383,315 | +0.07(+0.29%) |
Jul 30, 2012 | 24.50 | 24.74 | 24.35 | 24.67 | 5,078,950 | +0.16(+0.63%) |
Jul 27, 2012 | 23.81 | 24.64 | 23.70 | 24.51 | 4,466,251 | +0.86(+3.63%) |
Jul 26, 2012 | 23.86 | 24.23 | 23.52 | 23.65 | 4,729,443 | +0.30(+1.30%) |
Jul 25, 2012 | 23.21 | 23.61 | 23.10 | 23.35 | 2,752,401 | +0.34(+1.49%) |
Jul 24, 2012 | 23.65 | 23.69 | 22.82 | 23.01 | 5,972,465 | -0.70(-2.94%) |
Jul 23, 2012 | 23.79 | 23.81 | 23.43 | 23.70 | 3,403,776 | -0.56(-2.32%) |
Jul 20, 2012 | 24.69 | 24.69 | 24.19 | 24.27 | 2,847,365 | -0.58(-2.34%) |
Jul 19, 2012 | 24.65 | 24.94 | 24.52 | 24.85 | 3,286,773 | +0.06(+0.26%) |
Jul 18, 2012 | 23.99 | 25.06 | 23.99 | 24.78 | 4,341,521 | +0.66(+2.73%) |
Jul 17, 2012 | 23.83 | 24.17 | 23.58 | 24.12 | 3,197,134 | +0.33(+1.38%) |
Jul 16, 2012 | 23.79 | 23.96 | 23.63 | 23.79 | 2,710,932 | -0.14(-0.57%) |
Jul 13, 2012 | 23.61 | 24.19 | 23.49 | 23.93 | 5,234,192 | +0.34(+1.42%) |
Jul 12, 2012 | 23.83 | 23.84 | 23.42 | 23.59 | 4,484,231 | -0.43(-1.80%) |
Jul 11, 2012 | 24.19 | 24.30 | 23.79 | 24.03 | 2,988,803 | -0.19(-0.80%) |
Jul 10, 2012 | 24.66 | 24.93 | 23.97 | 24.22 | 3,407,762 | -0.08(-0.35%) |
Jul 09, 2012 | 24.52 | 24.72 | 24.16 | 24.30 | 3,513,604 | -0.23(-0.92%) |
Jul 06, 2012 | 25.07 | 25.09 | 24.28 | 24.53 | 5,164,214 | -0.90(-3.56%) |
Jul 05, 2012 | 25.36 | 25.74 | 25.20 | 25.43 | 2,485,084 | -0.11(-0.43%) |
Jul 03, 2012 | 25.08 | 25.67 | 25.08 | 25.54 | 1,505,404 | +0.41(+1.62%) |
Jul 02, 2012 | 25.54 | 25.59 | 24.87 | 25.14 | 2,689,317 | -0.21(-0.84%) |
Jun 29, 2012 | 24.78 | 25.39 | 24.78 | 25.35 | 4,095,529 | +1.05(+4.31%) |
Jun 28, 2012 | 24.52 | 24.57 | 23.96 | 24.30 | 3,106,238 | -0.41(-1.64%) |
Jun 27, 2012 | 24.77 | 24.92 | 24.58 | 24.71 | 2,392,829 | +0.23(+0.95%) |
Jun 26, 2012 | 24.48 | 24.65 | 24.24 | 24.48 | 3,909,632 | +0.21(+0.88%) |
Jun 25, 2012 | 24.77 | 24.84 | 24.09 | 24.27 | 4,630,219 | -0.88(-3.51%) |
Jun 22, 2012 | 25.44 | 25.50 | 24.72 | 25.15 | 5,705,218 | -0.06(-0.23%) |
Jun 21, 2012 | 26.22 | 26.47 | 25.15 | 25.21 | 4,815,622 | -0.98(-3.74%) |
Jun 20, 2012 | 26.53 | 26.71 | 25.94 | 26.19 | 4,991,556 | -0.33(-1.24%) |
Jun 19, 2012 | 26.08 | 26.62 | 26.02 | 26.51 | 4,677,896 | +0.64(+2.49%) |
Jun 18, 2012 | 25.68 | 25.90 | 25.43 | 25.87 | 4,073,888 | +0.09(+0.35%) |
Jun 15, 2012 | 25.56 | 25.81 | 25.43 | 25.78 | 4,483,958 | +0.43(+1.68%) |
Jun 14, 2012 | 25.19 | 25.55 | 25.05 | 25.35 | 3,592,621 | +0.23(+0.90%) |
Jun 13, 2012 | 25.26 | 25.66 | 25.01 | 25.13 | 3,189,898 | -0.30(-1.19%) |
Jun 12, 2012 | 25.09 | 25.46 | 24.84 | 25.43 | 2,796,267 | +0.32(+1.26%) |
Jun 11, 2012 | 25.81 | 25.87 | 25.08 | 25.12 | 3,167,237 | -0.40(-1.57%) |
Jun 08, 2012 | 25.53 | 25.68 | 25.41 | 25.52 | 4,712,225 | -0.23(-0.90%) |
Jun 07, 2012 | 26.13 | 26.13 | 25.59 | 25.75 | 7,033,157 | +0.12(+0.48%) |
Jun 06, 2012 | 24.95 | 25.63 | 24.73 | 25.63 | 5,737,144 | +0.95(+3.87%) |
Jun 05, 2012 | 24.23 | 24.86 | 24.10 | 24.67 | 5,759,852 | +0.29(+1.19%) |
Jun 04, 2012 | 24.71 | 24.89 | 23.82 | 24.38 | 8,006,829 | -0.24(-0.99%) |