Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 28.22 | 29.07 | 27.97 | 28.98 | 19,208,896 | +1.14(+4.09%) |
Aug 30, 2012 | 28.38 | 28.40 | 27.81 | 27.84 | 14,112,772 | -0.71(-2.50%) |
Aug 29, 2012 | 28.61 | 28.64 | 28.20 | 28.55 | 14,081,966 | -0.06(-0.20%) |
Aug 27, 2012 | 28.95 | 29.00 | 28.53 | 28.61 | 11,240,687 | -0.39(-1.33%) |
Aug 24, 2012 | 29.19 | 29.22 | 28.76 | 28.99 | 16,753,688 | -0.51(-1.74%) |
Aug 23, 2012 | 29.90 | 30.07 | 29.33 | 29.51 | 20,647,730 | -0.18(-0.62%) |
Aug 22, 2012 | 29.11 | 29.69 | 28.87 | 29.69 | 18,078,348 | +0.41(+1.40%) |
Aug 21, 2012 | 28.91 | 29.89 | 28.88 | 29.28 | 31,545,106 | +0.91(+3.20%) |
Aug 20, 2012 | 28.15 | 28.47 | 27.93 | 28.38 | 13,986,971 | +0.02(+0.06%) |
Aug 17, 2012 | 28.59 | 28.76 | 28.30 | 28.36 | 13,500,064 | +0.02(+0.09%) |
Aug 16, 2012 | 28.06 | 28.50 | 27.88 | 28.34 | 15,276,253 | +0.44(+1.58%) |
Aug 15, 2012 | 27.95 | 27.99 | 27.45 | 27.89 | 15,811,394 | -0.20(-0.71%) |
Aug 14, 2012 | 28.56 | 28.65 | 28.02 | 28.10 | 12,095,947 | -0.38(-1.32%) |
Aug 13, 2012 | 28.99 | 29.33 | 28.34 | 28.47 | 18,936,708 | -0.67(-2.29%) |
Aug 10, 2012 | 28.72 | 29.35 | 28.53 | 29.14 | 16,170,177 | +0.25(+0.86%) |
Aug 09, 2012 | 28.43 | 29.13 | 28.42 | 28.89 | 17,244,480 | +0.30(+1.07%) |
Aug 08, 2012 | 28.12 | 28.83 | 28.12 | 28.58 | 17,136,266 | +0.28(+0.99%) |
Aug 07, 2012 | 27.93 | 28.59 | 27.81 | 28.30 | 20,025,992 | +0.75(+2.71%) |
Aug 06, 2012 | 27.00 | 28.01 | 26.98 | 27.56 | 22,326,030 | +0.67(+2.51%) |
Aug 03, 2012 | 26.74 | 27.17 | 26.49 | 26.88 | 15,900,465 | +0.65(+2.48%) |
Aug 02, 2012 | 26.41 | 26.78 | 25.94 | 26.23 | 17,815,756 | -0.64(-2.39%) |
Aug 01, 2012 | 26.95 | 26.88 | 26.88 | 26.88 | 14,929,098 | -0.14(-0.53%) |
Jul 31, 2012 | 27.31 | 27.53 | 26.93 | 27.02 | 12,821,106 | -0.26(-0.94%) |
Jul 30, 2012 | 26.87 | 27.35 | 26.87 | 27.28 | 14,796,363 | +0.42(+1.55%) |
Jul 27, 2012 | 26.16 | 27.16 | 26.00 | 26.86 | 31,969,236 | +0.93(+3.59%) |
Jul 26, 2012 | 25.87 | 26.08 | 25.42 | 25.93 | 20,701,314 | +0.71(+2.80%) |
Jul 25, 2012 | 25.80 | 25.87 | 24.94 | 25.22 | 28,488,080 | -0.20(-0.79%) |
Jul 24, 2012 | 26.22 | 26.38 | 25.24 | 25.42 | 22,849,670 | -0.75(-2.88%) |
Jul 23, 2012 | 26.31 | 26.72 | 25.85 | 26.18 | 24,070,806 | -0.92(-3.41%) |
Jul 20, 2012 | 27.25 | 27.28 | 26.56 | 27.10 | 21,612,548 | -0.52(-1.89%) |
Jul 19, 2012 | 26.79 | 27.89 | 26.62 | 27.62 | 31,444,526 | +1.12(+4.24%) |
Jul 18, 2012 | 26.24 | 26.83 | 26.11 | 26.50 | 20,568,608 | +0.10(+0.36%) |
Jul 17, 2012 | 26.49 | 26.49 | 25.81 | 26.40 | 16,646,138 | +0.10(+0.40%) |
Jul 16, 2012 | 26.54 | 26.55 | 26.04 | 26.30 | 13,652,958 | -0.37(-1.38%) |
Jul 13, 2012 | 26.17 | 26.80 | 26.11 | 26.67 | 17,476,422 | +0.70(+2.69%) |
Jul 12, 2012 | 25.62 | 26.29 | 25.44 | 25.97 | 22,154,810 | +0.00(+0.00%) |
Jul 11, 2012 | 26.42 | 26.53 | 25.73 | 25.97 | 29,656,052 | -0.34(-1.27%) |
Jul 10, 2012 | 27.61 | 27.74 | 26.04 | 26.30 | 24,869,484 | -1.14(-4.17%) |
Jul 09, 2012 | 27.73 | 27.79 | 27.24 | 27.45 | 30,142,024 | -0.38(-1.37%) |
Jul 06, 2012 | 27.71 | 27.88 | 27.46 | 27.83 | 32,825,542 | -0.37(-1.30%) |
Jul 05, 2012 | 27.82 | 28.62 | 27.77 | 28.20 | 35,533,544 | +0.21(+0.74%) |
Jul 03, 2012 | 27.46 | 28.37 | 27.38 | 27.99 | 19,757,496 | +1.06(+3.93%) |
Jul 02, 2012 | 27.08 | 27.22 | 26.47 | 26.93 | 15,458,549 | -0.15(-0.56%) |
Jun 29, 2012 | 26.67 | 27.13 | 26.29 | 27.08 | 29,323,920 | +1.44(+5.61%) |
Jun 28, 2012 | 25.28 | 25.66 | 25.02 | 25.64 | 16,834,736 | +0.10(+0.37%) |
Jun 27, 2012 | 25.28 | 25.69 | 25.17 | 25.55 | 15,196,772 | +0.42(+1.68%) |
Jun 26, 2012 | 25.33 | 25.56 | 24.97 | 25.13 | 18,464,520 | +0.01(+0.03%) |
Jun 25, 2012 | 25.48 | 25.76 | 25.06 | 25.12 | 21,398,710 | -0.56(-2.17%) |
Jun 22, 2012 | 26.43 | 26.51 | 25.65 | 25.68 | 40,582,864 | -0.55(-2.09%) |
Jun 21, 2012 | 27.57 | 27.74 | 26.14 | 26.22 | 28,033,212 | -1.84(-6.57%) |
Jun 20, 2012 | 27.82 | 28.34 | 27.57 | 28.07 | 24,826,416 | -0.11(-0.39%) |
Jun 19, 2012 | 27.53 | 28.33 | 27.33 | 28.18 | 24,146,978 | +0.95(+3.47%) |
Jun 18, 2012 | 27.09 | 27.36 | 26.70 | 27.23 | 15,586,084 | -0.06(-0.23%) |
Jun 15, 2012 | 27.16 | 27.31 | 26.86 | 27.30 | 18,626,720 | +0.35(+1.30%) |
Jun 14, 2012 | 26.53 | 27.00 | 26.15 | 26.95 | 16,356,789 | +0.44(+1.65%) |
Jun 13, 2012 | 26.57 | 26.92 | 26.34 | 26.51 | 14,478,786 | -0.17(-0.63%) |
Jun 12, 2012 | 26.43 | 26.69 | 26.18 | 26.68 | 16,423,606 | +0.48(+1.85%) |
Jun 11, 2012 | 27.23 | 27.33 | 26.17 | 26.19 | 16,179,364 | -0.70(-2.60%) |
Jun 08, 2012 | 26.37 | 26.99 | 26.07 | 26.89 | 18,110,642 | +0.18(+0.68%) |
Jun 07, 2012 | 27.50 | 27.66 | 26.61 | 26.71 | 30,055,370 | -0.05(-0.18%) |
Jun 06, 2012 | 26.38 | 27.08 | 26.30 | 26.76 | 23,078,460 | +0.85(+3.28%) |
Jun 05, 2012 | 25.46 | 26.04 | 25.32 | 25.91 | 19,874,990 | +0.21(+0.80%) |
Jun 04, 2012 | 25.55 | 25.73 | 24.86 | 25.70 | 18,810,406 | +0.21(+0.81%) |