Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 27.91 | 28.46 | 27.85 | 28.39 | 2,688,682 | +0.51(+1.85%) |
Aug 30, 2012 | 27.95 | 28.01 | 27.66 | 27.88 | 568,968 | -0.08(-0.30%) |
Aug 29, 2012 | 27.63 | 28.06 | 27.60 | 27.96 | 980,066 | +0.46(+1.69%) |
Aug 27, 2012 | 27.86 | 27.86 | 27.48 | 27.50 | 969,086 | -0.30(-1.07%) |
Aug 24, 2012 | 27.51 | 27.91 | 27.31 | 27.80 | 1,018,448 | +0.22(+0.78%) |
Aug 23, 2012 | 27.90 | 27.96 | 27.48 | 27.58 | 1,513,933 | -0.28(-1.01%) |
Aug 22, 2012 | 27.90 | 28.13 | 27.71 | 27.86 | 1,526,044 | -0.05(-0.18%) |
Aug 21, 2012 | 27.93 | 28.29 | 27.81 | 27.91 | 1,640,088 | +0.03(+0.12%) |
Aug 20, 2012 | 27.93 | 28.03 | 27.76 | 27.88 | 1,520,423 | -0.07(-0.24%) |
Aug 17, 2012 | 28.06 | 28.11 | 27.80 | 27.95 | 1,340,085 | -0.15(-0.53%) |
Aug 16, 2012 | 27.91 | 28.18 | 27.88 | 28.09 | 1,152,543 | +0.18(+0.65%) |
Aug 15, 2012 | 27.55 | 27.96 | 27.45 | 27.91 | 1,471,247 | +0.43(+1.57%) |
Aug 14, 2012 | 27.83 | 28.13 | 27.41 | 27.48 | 2,060,251 | -0.28(-1.02%) |
Aug 13, 2012 | 27.50 | 27.83 | 27.38 | 27.76 | 1,548,664 | +0.25(+0.90%) |
Aug 11, 2012 | 27.93 | 27.93 | 27.35 | 27.51 | 1,373,859 | +0.00(+0.00%) |
Aug 10, 2012 | 27.93 | 27.93 | 27.35 | 27.51 | 1,373,859 | -0.43(-1.54%) |
Aug 09, 2012 | 27.27 | 28.14 | 27.17 | 27.95 | 3,507,409 | +0.71(+2.62%) |
Aug 08, 2012 | 27.22 | 27.50 | 27.15 | 27.23 | 1,716,508 | -0.18(-0.67%) |
Aug 07, 2012 | 26.70 | 27.68 | 26.70 | 27.41 | 2,945,580 | +0.73(+2.74%) |
Aug 06, 2012 | 26.77 | 27.01 | 26.62 | 26.68 | 2,428,350 | +0.02(+0.06%) |
Aug 03, 2012 | 25.54 | 26.70 | 25.54 | 26.67 | 2,967,012 | +1.16(+4.55%) |
Aug 02, 2012 | 25.92 | 25.94 | 25.14 | 25.51 | 2,884,903 | -0.53(-2.04%) |
Aug 01, 2012 | 26.44 | 26.57 | 25.16 | 26.04 | 6,428,798 | -0.38(-1.44%) |
Jul 31, 2012 | 26.60 | 26.63 | 26.23 | 26.42 | 2,035,220 | -0.22(-0.81%) |
Jul 30, 2012 | 26.78 | 26.85 | 26.52 | 26.63 | 1,093,448 | -0.05(-0.19%) |
Jul 27, 2012 | 26.30 | 26.77 | 25.99 | 26.68 | 3,700,197 | +0.33(+1.26%) |
Jul 26, 2012 | 26.10 | 26.44 | 25.85 | 26.35 | 2,296,278 | +0.66(+2.58%) |
Jul 25, 2012 | 25.49 | 26.15 | 25.26 | 25.69 | 3,316,315 | +0.45(+1.77%) |
Jul 24, 2012 | 25.46 | 25.51 | 25.04 | 25.24 | 3,128,309 | -0.25(-0.98%) |
Jul 23, 2012 | 25.72 | 25.75 | 25.04 | 25.49 | 5,429,377 | -0.56(-2.17%) |
Jul 20, 2012 | 26.60 | 26.63 | 26.04 | 26.05 | 3,003,886 | -0.60(-2.24%) |
Jul 19, 2012 | 26.90 | 27.07 | 26.57 | 26.65 | 2,378,273 | -0.20(-0.74%) |
Jul 18, 2012 | 26.87 | 27.08 | 26.72 | 26.85 | 1,975,346 | -0.15(-0.55%) |
Jul 17, 2012 | 27.53 | 27.88 | 26.37 | 27.00 | 4,280,003 | -0.22(-0.79%) |
Jul 16, 2012 | 27.12 | 27.33 | 26.87 | 27.22 | 2,259,235 | +0.07(+0.24%) |
Jul 14, 2012 | 26.70 | 27.22 | 26.68 | 27.15 | 3,748,051 | +0.00(+0.00%) |
Jul 13, 2012 | 26.70 | 27.22 | 26.68 | 27.15 | 3,748,051 | +0.48(+1.80%) |
Jul 12, 2012 | 27.27 | 27.28 | 26.40 | 26.67 | 3,967,664 | -0.71(-2.61%) |
Jul 11, 2012 | 27.05 | 27.46 | 26.98 | 27.38 | 1,846,542 | +0.37(+1.35%) |
Jul 10, 2012 | 27.46 | 27.71 | 26.92 | 27.02 | 1,606,424 | -0.20(-0.73%) |
Jul 09, 2012 | 27.17 | 27.46 | 26.62 | 27.22 | 3,774,442 | -0.66(-2.38%) |
Jul 06, 2012 | 27.75 | 28.05 | 27.66 | 27.88 | 1,092,075 | -0.20(-0.71%) |
Jul 05, 2012 | 28.28 | 28.34 | 28.01 | 28.08 | 808,443 | -0.22(-0.76%) |
Jul 03, 2012 | 28.21 | 28.48 | 28.12 | 28.29 | 1,055,706 | +0.08(+0.29%) |
Jul 02, 2012 | 28.34 | 28.44 | 28.00 | 28.21 | 1,853,763 | +0.00(+0.00%) |
Jun 30, 2012 | 28.19 | 28.54 | 28.05 | 28.21 | 2,150,584 | +0.00(+0.00%) |
Jun 29, 2012 | 28.19 | 28.54 | 28.05 | 28.21 | 2,360,833 | +0.58(+2.10%) |
Jun 28, 2012 | 27.51 | 27.70 | 27.31 | 27.63 | 1,536,176 | +0.08(+0.30%) |
Jun 27, 2012 | 27.35 | 27.70 | 27.28 | 27.55 | 1,347,159 | +0.22(+0.79%) |
Jun 26, 2012 | 27.12 | 27.50 | 27.12 | 27.33 | 1,650,004 | +0.20(+0.73%) |
Jun 25, 2012 | 27.46 | 27.53 | 26.93 | 27.13 | 1,230,086 | -0.65(-2.33%) |
Jun 22, 2012 | 27.86 | 28.00 | 27.76 | 27.78 | 2,947,832 | -0.02(-0.06%) |
Jun 21, 2012 | 28.64 | 28.73 | 27.63 | 27.80 | 1,454,267 | -0.86(-3.01%) |
Jun 20, 2012 | 28.81 | 28.87 | 28.39 | 28.66 | 1,313,737 | -0.05(-0.17%) |
Jun 19, 2012 | 28.56 | 28.94 | 28.41 | 28.71 | 2,258,163 | +0.32(+1.11%) |
Jun 18, 2012 | 28.33 | 28.44 | 27.78 | 28.39 | 1,659,877 | +0.08(+0.29%) |
Jun 15, 2012 | 27.95 | 28.44 | 27.88 | 28.31 | 1,639,594 | +0.41(+1.49%) |
Jun 14, 2012 | 27.63 | 27.98 | 27.56 | 27.90 | 1,439,246 | +0.30(+1.08%) |
Jun 13, 2012 | 27.96 | 28.16 | 27.55 | 27.60 | 1,337,125 | -0.50(-1.77%) |
Jun 12, 2012 | 27.96 | 28.16 | 27.68 | 28.09 | 1,294,787 | +0.32(+1.14%) |
Jun 11, 2012 | 28.08 | 28.24 | 27.75 | 27.78 | 1,800,362 | -0.07(-0.24%) |
Jun 08, 2012 | 27.78 | 27.88 | 27.38 | 27.85 | 1,417,122 | +0.07(+0.24%) |
Jun 07, 2012 | 28.23 | 28.49 | 27.76 | 27.78 | 2,503,544 | -0.40(-1.41%) |
Jun 06, 2012 | 27.90 | 28.21 | 27.51 | 28.18 | 1,253,644 | +0.66(+2.41%) |
Jun 05, 2012 | 26.95 | 27.55 | 26.87 | 27.51 | 1,075,414 | +0.56(+2.09%) |
Jun 04, 2012 | 26.95 | 27.36 | 26.70 | 26.95 | 2,040,853 | -0.38(-1.40%) |
Jun 02, 2012 | 28.09 | 28.11 | 27.31 | 27.33 | 2,161,221 | +0.00(+0.00%) |