Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 29.09 | 29.24 | 28.92 | 29.06 | 4,524,898 | +0.08(+0.27%) |
Aug 30, 2012 | 28.96 | 29.07 | 28.86 | 28.98 | 2,465,464 | -0.12(-0.40%) |
Aug 29, 2012 | 29.15 | 29.23 | 28.96 | 29.10 | 3,737,161 | -0.07(-0.24%) |
Aug 27, 2012 | 29.29 | 29.37 | 29.11 | 29.17 | 3,140,773 | -0.09(-0.32%) |
Aug 24, 2012 | 29.15 | 29.33 | 29.07 | 29.26 | 3,136,047 | +0.04(+0.13%) |
Aug 23, 2012 | 29.54 | 29.66 | 29.15 | 29.22 | 4,593,201 | -0.49(-1.64%) |
Aug 22, 2012 | 29.63 | 29.83 | 29.55 | 29.71 | 3,881,447 | +0.07(+0.24%) |
Aug 21, 2012 | 29.54 | 29.82 | 29.53 | 29.64 | 4,701,604 | +0.10(+0.34%) |
Aug 20, 2012 | 29.37 | 29.56 | 29.35 | 29.54 | 3,330,323 | +0.20(+0.69%) |
Aug 17, 2012 | 29.38 | 29.59 | 29.28 | 29.34 | 5,453,356 | +0.09(+0.32%) |
Aug 16, 2012 | 29.43 | 29.52 | 29.14 | 29.24 | 4,874,433 | -0.12(-0.40%) |
Aug 15, 2012 | 29.10 | 29.47 | 29.07 | 29.36 | 4,775,674 | +0.29(+1.01%) |
Aug 14, 2012 | 29.29 | 29.38 | 28.98 | 29.07 | 8,280,892 | -0.33(-1.13%) |
Aug 13, 2012 | 29.42 | 29.49 | 29.31 | 29.40 | 2,709,299 | -0.03(-0.11%) |
Aug 10, 2012 | 29.42 | 29.48 | 29.27 | 29.43 | 3,094,859 | -0.05(-0.18%) |
Aug 09, 2012 | 29.62 | 29.74 | 29.40 | 29.48 | 4,266,062 | -0.15(-0.50%) |
Aug 08, 2012 | 29.42 | 29.74 | 29.25 | 29.63 | 5,495,874 | +0.10(+0.34%) |
Aug 07, 2012 | 28.84 | 29.64 | 28.79 | 29.53 | 9,822,381 | +0.83(+2.89%) |
Aug 06, 2012 | 28.81 | 28.98 | 28.64 | 28.70 | 5,301,163 | +0.00(+0.00%) |
Aug 03, 2012 | 28.58 | 28.97 | 28.38 | 28.70 | 7,828,917 | +0.40(+1.40%) |
Aug 02, 2012 | 28.10 | 28.33 | 27.90 | 28.31 | 8,627,591 | +0.10(+0.36%) |
Aug 01, 2012 | 27.79 | 28.67 | 27.74 | 28.21 | 14,603,432 | +1.63(+6.12%) |
Jul 31, 2012 | 26.90 | 27.05 | 26.52 | 26.58 | 7,342,030 | -0.36(-1.32%) |
Jul 30, 2012 | 26.81 | 27.12 | 26.70 | 26.94 | 3,896,527 | +0.02(+0.09%) |
Jul 27, 2012 | 26.68 | 27.11 | 26.56 | 26.91 | 5,292,267 | +0.45(+1.70%) |
Jul 26, 2012 | 26.41 | 26.71 | 26.35 | 26.46 | 6,123,784 | +0.38(+1.46%) |
Jul 25, 2012 | 26.25 | 26.35 | 26.01 | 26.08 | 5,361,286 | -0.05(-0.18%) |
Jul 24, 2012 | 26.46 | 26.46 | 25.87 | 26.13 | 5,269,482 | -0.33(-1.26%) |
Jul 23, 2012 | 26.27 | 26.55 | 26.18 | 26.46 | 4,286,139 | -0.20(-0.76%) |
Jul 20, 2012 | 26.81 | 26.94 | 26.61 | 26.66 | 5,600,584 | -0.23(-0.86%) |
Jul 19, 2012 | 26.53 | 27.04 | 26.43 | 26.90 | 7,443,966 | +0.37(+1.40%) |
Jul 18, 2012 | 26.17 | 26.64 | 26.17 | 26.52 | 3,701,157 | +0.17(+0.65%) |
Jul 17, 2012 | 26.10 | 26.42 | 25.92 | 26.35 | 5,344,519 | +0.29(+1.13%) |
Jul 16, 2012 | 26.32 | 26.32 | 25.94 | 26.06 | 3,967,197 | -0.19(-0.71%) |
Jul 13, 2012 | 26.08 | 26.35 | 26.05 | 26.25 | 4,246,918 | +0.17(+0.65%) |
Jul 12, 2012 | 26.17 | 26.18 | 25.84 | 26.08 | 5,336,913 | -0.34(-1.29%) |
Jul 11, 2012 | 26.39 | 26.54 | 26.16 | 26.42 | 6,769,294 | -0.12(-0.44%) |
Jul 10, 2012 | 26.79 | 26.88 | 26.43 | 26.53 | 4,604,632 | -0.15(-0.55%) |
Jul 09, 2012 | 26.89 | 26.94 | 26.52 | 26.68 | 3,874,041 | -0.28(-1.03%) |
Jul 06, 2012 | 26.74 | 27.04 | 26.66 | 26.96 | 2,812,452 | -0.09(-0.32%) |
Jul 05, 2012 | 27.19 | 27.25 | 26.95 | 27.04 | 3,172,284 | -0.33(-1.19%) |
Jul 03, 2012 | 27.21 | 27.45 | 27.21 | 27.37 | 1,772,671 | +0.08(+0.28%) |
Jul 02, 2012 | 27.37 | 27.42 | 26.98 | 27.29 | 5,376,445 | +0.10(+0.37%) |
Jun 29, 2012 | 26.73 | 27.24 | 26.70 | 27.19 | 7,107,790 | +0.74(+2.78%) |
Jun 28, 2012 | 26.44 | 26.49 | 26.08 | 26.45 | 4,381,332 | -0.05(-0.20%) |
Jun 27, 2012 | 26.15 | 26.63 | 26.05 | 26.51 | 4,247,202 | +0.43(+1.63%) |
Jun 26, 2012 | 25.94 | 26.26 | 25.91 | 26.08 | 4,449,120 | +0.17(+0.66%) |
Jun 25, 2012 | 26.07 | 26.16 | 25.63 | 25.91 | 6,705,382 | -0.50(-1.88%) |
Jun 22, 2012 | 26.40 | 26.59 | 26.32 | 26.41 | 3,274,506 | +0.06(+0.24%) |
Jun 21, 2012 | 26.98 | 27.03 | 26.33 | 26.35 | 4,025,876 | -0.53(-1.96%) |
Jun 20, 2012 | 26.75 | 27.07 | 26.64 | 26.87 | 4,183,156 | +0.18(+0.67%) |
Jun 19, 2012 | 26.46 | 26.80 | 26.41 | 26.70 | 6,587,826 | +0.36(+1.38%) |
Jun 18, 2012 | 26.43 | 26.71 | 26.26 | 26.33 | 6,209,854 | -0.13(-0.50%) |
Jun 15, 2012 | 26.87 | 26.87 | 26.37 | 26.46 | 7,623,719 | -0.22(-0.84%) |
Jun 14, 2012 | 26.48 | 26.77 | 26.31 | 26.69 | 5,989,187 | +0.29(+1.12%) |
Jun 13, 2012 | 26.42 | 26.71 | 26.16 | 26.39 | 4,173,737 | -0.26(-0.99%) |
Jun 12, 2012 | 26.32 | 26.66 | 26.16 | 26.66 | 4,111,941 | +0.39(+1.47%) |
Jun 11, 2012 | 26.78 | 26.82 | 26.25 | 26.27 | 4,264,407 | -0.32(-1.19%) |
Jun 08, 2012 | 26.36 | 26.59 | 26.27 | 26.59 | 3,579,985 | +0.19(+0.70%) |
Jun 07, 2012 | 26.73 | 26.89 | 26.39 | 26.40 | 6,906,973 | -0.02(-0.06%) |
Jun 06, 2012 | 25.84 | 26.42 | 25.73 | 26.42 | 7,329,167 | +0.74(+2.87%) |
Jun 05, 2012 | 25.56 | 25.80 | 25.46 | 25.68 | 9,536,262 | +0.10(+0.39%) |
Jun 04, 2012 | 25.68 | 25.74 | 25.42 | 25.58 | 6,684,596 | -0.05(-0.18%) |