Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 25.19 | 25.34 | 25.15 | 25.20 | 10,751,714 | +0.05(+0.21%) |
Aug 30, 2012 | 25.14 | 25.24 | 25.06 | 25.15 | 7,862,973 | -0.08(-0.32%) |
Aug 29, 2012 | 25.31 | 25.38 | 25.23 | 25.23 | 7,057,377 | -0.04(-0.17%) |
Aug 27, 2012 | 25.30 | 25.37 | 25.22 | 25.27 | 7,730,985 | -0.05(-0.18%) |
Aug 24, 2012 | 25.03 | 25.34 | 25.03 | 25.32 | 9,945,874 | +0.20(+0.78%) |
Aug 23, 2012 | 25.23 | 25.30 | 25.05 | 25.12 | 9,104,495 | -0.08(-0.32%) |
Aug 22, 2012 | 25.04 | 25.28 | 25.02 | 25.20 | 8,207,081 | +0.09(+0.37%) |
Aug 21, 2012 | 25.28 | 25.36 | 25.09 | 25.11 | 10,948,417 | -0.17(-0.65%) |
Aug 20, 2012 | 25.37 | 25.42 | 25.26 | 25.28 | 8,701,934 | -0.07(-0.29%) |
Aug 17, 2012 | 25.61 | 25.61 | 25.26 | 25.35 | 10,560,264 | -0.20(-0.77%) |
Aug 16, 2012 | 25.51 | 25.57 | 25.38 | 25.55 | 6,960,546 | +0.00(+0.02%) |
Aug 15, 2012 | 25.47 | 25.64 | 25.42 | 25.54 | 9,159,524 | +0.10(+0.38%) |
Aug 14, 2012 | 25.45 | 25.49 | 25.34 | 25.45 | 7,149,650 | +0.07(+0.27%) |
Aug 13, 2012 | 25.33 | 25.39 | 25.26 | 25.38 | 6,877,972 | -0.05(-0.18%) |
Aug 10, 2012 | 25.26 | 25.44 | 25.23 | 25.42 | 7,901,167 | +0.15(+0.59%) |
Aug 09, 2012 | 25.26 | 25.37 | 25.21 | 25.27 | 9,787,589 | -0.07(-0.27%) |
Aug 08, 2012 | 25.35 | 25.45 | 25.28 | 25.34 | 10,327,043 | -0.05(-0.20%) |
Aug 07, 2012 | 25.52 | 25.54 | 25.32 | 25.39 | 11,855,717 | -0.13(-0.51%) |
Aug 06, 2012 | 25.65 | 25.70 | 25.52 | 25.52 | 8,453,152 | -0.08(-0.33%) |
Aug 03, 2012 | 25.72 | 25.94 | 25.58 | 25.61 | 15,262,407 | +0.10(+0.38%) |
Aug 02, 2012 | 25.61 | 25.82 | 25.25 | 25.51 | 18,683,794 | +0.09(+0.36%) |
Aug 01, 2012 | 25.55 | 25.67 | 25.41 | 25.42 | 11,415,511 | -0.08(-0.32%) |
Jul 31, 2012 | 25.64 | 25.72 | 25.49 | 25.50 | 18,263,226 | -0.11(-0.44%) |
Jul 30, 2012 | 25.44 | 25.64 | 25.39 | 25.61 | 13,961,655 | +0.08(+0.32%) |
Jul 27, 2012 | 24.94 | 25.69 | 24.94 | 25.53 | 23,903,306 | +0.67(+2.69%) |
Jul 26, 2012 | 24.91 | 25.00 | 24.79 | 24.86 | 14,735,472 | +0.20(+0.83%) |
Jul 25, 2012 | 24.69 | 24.77 | 24.52 | 24.66 | 14,104,796 | +0.07(+0.28%) |
Jul 24, 2012 | 24.81 | 24.86 | 24.42 | 24.59 | 14,280,350 | -0.27(-1.08%) |
Jul 23, 2012 | 24.58 | 24.94 | 24.58 | 24.86 | 14,333,366 | -0.16(-0.65%) |
Jul 20, 2012 | 25.22 | 25.26 | 24.95 | 25.02 | 17,842,382 | -0.28(-1.12%) |
Jul 19, 2012 | 25.44 | 25.45 | 25.22 | 25.30 | 14,352,343 | -0.05(-0.20%) |
Jul 18, 2012 | 25.36 | 25.69 | 25.31 | 25.35 | 18,588,404 | -0.20(-0.80%) |
Jul 17, 2012 | 25.18 | 25.62 | 25.17 | 25.56 | 15,286,536 | +0.38(+1.50%) |
Jul 16, 2012 | 25.09 | 25.23 | 25.03 | 25.18 | 11,418,444 | +0.01(+0.05%) |
Jul 13, 2012 | 25.09 | 25.19 | 25.05 | 25.17 | 12,089,886 | +0.12(+0.49%) |
Jul 12, 2012 | 24.92 | 25.13 | 24.89 | 25.05 | 20,907,298 | -0.02(-0.08%) |
Jul 11, 2012 | 25.10 | 25.19 | 24.97 | 25.07 | 18,745,758 | +0.01(+0.03%) |
Jul 10, 2012 | 25.07 | 25.30 | 24.96 | 25.06 | 28,804,126 | +0.02(+0.09%) |
Jul 09, 2012 | 24.74 | 25.04 | 24.73 | 25.04 | 60,675,140 | +0.33(+1.33%) |
Jul 06, 2012 | 24.57 | 24.71 | 24.49 | 24.71 | 55,579,476 | +0.00(+0.00%) |
Jul 05, 2012 | 24.71 | 24.78 | 24.57 | 24.71 | 52,431,928 | -0.03(-0.12%) |
Jul 03, 2012 | 24.60 | 24.80 | 24.57 | 24.74 | 8,385,133 | +0.08(+0.31%) |
Jul 02, 2012 | 24.60 | 24.68 | 24.42 | 24.66 | 14,787,988 | +0.06(+0.25%) |
Jun 29, 2012 | 24.12 | 24.60 | 24.08 | 24.60 | 32,714,864 | +0.60(+2.48%) |
Jun 28, 2012 | 23.91 | 24.02 | 23.70 | 24.01 | 11,306,853 | +0.02(+0.06%) |
Jun 27, 2012 | 23.85 | 24.09 | 23.83 | 23.99 | 9,349,879 | +0.20(+0.83%) |
Jun 26, 2012 | 23.71 | 23.88 | 23.67 | 23.79 | 9,391,949 | +0.09(+0.37%) |
Jun 25, 2012 | 23.63 | 23.84 | 23.51 | 23.70 | 14,628,663 | -0.08(-0.32%) |
Jun 22, 2012 | 23.76 | 23.94 | 23.70 | 23.78 | 17,640,670 | +0.03(+0.13%) |
Jun 21, 2012 | 23.97 | 24.09 | 23.74 | 23.75 | 15,749,148 | -0.22(-0.92%) |
Jun 20, 2012 | 23.98 | 24.04 | 23.82 | 23.97 | 13,501,390 | -0.02(-0.08%) |
Jun 19, 2012 | 23.93 | 24.08 | 23.94 | 23.99 | 11,831,959 | +0.06(+0.27%) |
Jun 18, 2012 | 23.84 | 23.99 | 23.84 | 23.93 | 10,325,736 | +0.08(+0.32%) |
Jun 15, 2012 | 23.81 | 23.96 | 23.78 | 23.85 | 20,268,300 | +0.14(+0.58%) |
Jun 14, 2012 | 23.50 | 23.76 | 23.42 | 23.71 | 16,099,514 | +0.24(+1.02%) |
Jun 13, 2012 | 23.55 | 23.62 | 23.40 | 23.47 | 13,499,949 | -0.17(-0.73%) |
Jun 12, 2012 | 23.47 | 23.65 | 23.35 | 23.64 | 10,953,754 | +0.17(+0.73%) |
Jun 11, 2012 | 23.68 | 23.73 | 23.46 | 23.47 | 10,476,499 | -0.14(-0.60%) |
Jun 08, 2012 | 23.33 | 23.62 | 23.30 | 23.61 | 15,015,354 | +0.26(+1.11%) |
Jun 07, 2012 | 23.41 | 23.50 | 23.29 | 23.35 | 20,671,248 | +0.06(+0.26%) |
Jun 06, 2012 | 23.09 | 23.30 | 22.86 | 23.29 | 17,137,200 | +0.28(+1.23%) |
Jun 05, 2012 | 22.91 | 23.07 | 22.69 | 23.01 | 19,870,648 | +0.03(+0.13%) |
Jun 04, 2012 | 23.10 | 23.12 | 22.87 | 22.98 | 21,937,266 | -0.11(-0.50%) |