Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 23.94 | 24.01 | 23.75 | 23.91 | 15,996,085 | +0.09(+0.40%) |
Aug 30, 2012 | 23.92 | 23.94 | 23.67 | 23.82 | 14,547,175 | -0.18(-0.74%) |
Aug 29, 2012 | 23.79 | 24.14 | 23.78 | 24.00 | 16,649,683 | +0.18(+0.77%) |
Aug 27, 2012 | 24.00 | 24.08 | 23.70 | 23.81 | 19,080,232 | -0.23(-0.95%) |
Aug 24, 2012 | 23.51 | 24.08 | 23.50 | 24.04 | 22,981,358 | +0.51(+2.18%) |
Aug 23, 2012 | 23.69 | 23.70 | 23.49 | 23.53 | 28,707,844 | -0.21(-0.87%) |
Aug 22, 2012 | 23.82 | 24.04 | 23.71 | 23.73 | 24,346,270 | -0.15(-0.63%) |
Aug 21, 2012 | 24.34 | 24.36 | 23.85 | 23.89 | 36,280,048 | -0.45(-1.85%) |
Aug 20, 2012 | 24.46 | 24.54 | 24.30 | 24.34 | 16,575,828 | -0.20(-0.82%) |
Aug 17, 2012 | 24.61 | 24.63 | 24.49 | 24.54 | 17,040,476 | -0.03(-0.14%) |
Aug 16, 2012 | 24.56 | 24.61 | 24.38 | 24.57 | 15,647,203 | -0.04(-0.16%) |
Aug 15, 2012 | 24.59 | 24.68 | 24.48 | 24.61 | 12,584,644 | -0.08(-0.32%) |
Aug 14, 2012 | 24.69 | 24.75 | 24.53 | 24.69 | 16,017,711 | +0.03(+0.14%) |
Aug 13, 2012 | 24.75 | 24.78 | 24.61 | 24.65 | 11,282,060 | -0.18(-0.74%) |
Aug 10, 2012 | 24.58 | 24.84 | 24.47 | 24.84 | 15,347,880 | +0.14(+0.59%) |
Aug 09, 2012 | 24.60 | 24.75 | 24.55 | 24.69 | 15,239,679 | +0.09(+0.36%) |
Aug 08, 2012 | 24.69 | 24.76 | 24.54 | 24.60 | 18,821,832 | -0.16(-0.65%) |
Aug 07, 2012 | 24.95 | 24.98 | 24.71 | 24.76 | 17,175,730 | -0.12(-0.49%) |
Aug 06, 2012 | 24.87 | 24.99 | 24.78 | 24.89 | 17,197,200 | +0.13(+0.52%) |
Aug 03, 2012 | 25.13 | 25.14 | 24.69 | 24.76 | 23,339,714 | -0.09(-0.36%) |
Aug 02, 2012 | 25.10 | 25.10 | 24.59 | 24.85 | 26,956,696 | -0.33(-1.31%) |
Aug 01, 2012 | 25.30 | 25.85 | 25.09 | 25.18 | 32,895,224 | +0.04(+0.16%) |
Jul 31, 2012 | 25.00 | 25.33 | 24.99 | 25.14 | 20,839,224 | +0.11(+0.42%) |
Jul 30, 2012 | 24.90 | 25.10 | 24.89 | 25.03 | 19,043,254 | +0.03(+0.11%) |
Jul 27, 2012 | 24.87 | 25.09 | 24.82 | 25.00 | 39,615,924 | +0.25(+0.99%) |
Jul 26, 2012 | 24.64 | 24.90 | 24.63 | 24.76 | 27,822,812 | +0.41(+1.69%) |
Jul 25, 2012 | 24.44 | 24.58 | 24.34 | 24.35 | 17,229,464 | -0.03(-0.11%) |
Jul 24, 2012 | 24.71 | 24.74 | 24.15 | 24.38 | 25,423,412 | -0.32(-1.31%) |
Jul 23, 2012 | 24.62 | 24.76 | 24.32 | 24.70 | 22,444,664 | -0.08(-0.31%) |
Jul 20, 2012 | 24.59 | 24.88 | 24.42 | 24.78 | 30,708,054 | -0.03(-0.11%) |
Jul 19, 2012 | 25.09 | 25.28 | 24.75 | 24.80 | 45,848,828 | -0.75(-2.94%) |
Jul 18, 2012 | 25.31 | 25.85 | 25.26 | 25.56 | 37,021,264 | +0.13(+0.50%) |
Jul 17, 2012 | 25.28 | 25.46 | 25.19 | 25.43 | 21,653,630 | +0.22(+0.86%) |
Jul 16, 2012 | 25.13 | 25.34 | 25.10 | 25.21 | 14,846,006 | +0.03(+0.13%) |
Jul 13, 2012 | 24.91 | 25.22 | 24.91 | 25.18 | 17,482,612 | +0.30(+1.21%) |
Jul 12, 2012 | 24.87 | 24.97 | 24.65 | 24.88 | 20,180,414 | -0.13(-0.51%) |
Jul 11, 2012 | 24.92 | 25.06 | 24.84 | 25.00 | 20,932,542 | +0.11(+0.45%) |
Jul 10, 2012 | 25.00 | 25.09 | 24.85 | 24.89 | 21,721,324 | -0.02(-0.09%) |
Jul 09, 2012 | 24.75 | 24.92 | 24.73 | 24.92 | 20,094,094 | +0.18(+0.72%) |
Jul 06, 2012 | 24.65 | 24.78 | 24.50 | 24.74 | 19,422,868 | +0.02(+0.07%) |
Jul 05, 2012 | 24.75 | 24.78 | 24.61 | 24.72 | 20,551,194 | -0.03(-0.13%) |
Jul 03, 2012 | 24.77 | 24.82 | 24.62 | 24.75 | 15,084,173 | +0.01(+0.04%) |
Jul 02, 2012 | 24.39 | 24.74 | 24.37 | 24.74 | 22,434,506 | +0.27(+1.10%) |
Jun 29, 2012 | 24.46 | 24.65 | 24.37 | 24.47 | 33,459,950 | +0.26(+1.07%) |
Jun 28, 2012 | 24.14 | 24.21 | 23.95 | 24.21 | 24,851,332 | +0.10(+0.43%) |
Jun 27, 2012 | 24.19 | 24.23 | 24.07 | 24.11 | 16,916,604 | -0.03(-0.14%) |
Jun 26, 2012 | 24.09 | 24.21 | 23.99 | 24.14 | 18,076,882 | +0.10(+0.44%) |
Jun 25, 2012 | 24.02 | 24.11 | 23.89 | 24.04 | 101,675,344 | -0.17(-0.68%) |
Jun 22, 2012 | 24.02 | 24.20 | 23.95 | 24.20 | 152,468,000 | +0.34(+1.43%) |
Jun 21, 2012 | 23.87 | 24.05 | 23.82 | 23.86 | 28,584,116 | +0.02(+0.07%) |
Jun 20, 2012 | 24.02 | 24.12 | 23.70 | 23.84 | 27,932,010 | -0.24(-0.98%) |
Jun 19, 2012 | 24.22 | 24.26 | 23.98 | 24.08 | 22,577,484 | -0.05(-0.21%) |
Jun 18, 2012 | 23.97 | 24.30 | 23.96 | 24.13 | 22,289,492 | +0.15(+0.62%) |
Jun 15, 2012 | 24.18 | 24.31 | 23.93 | 23.98 | 36,971,696 | -0.11(-0.46%) |
Jun 14, 2012 | 23.75 | 24.26 | 23.60 | 24.09 | 25,662,304 | +0.42(+1.77%) |
Jun 13, 2012 | 23.59 | 23.82 | 23.57 | 23.67 | 20,454,354 | +0.03(+0.12%) |
Jun 12, 2012 | 23.50 | 23.65 | 23.32 | 23.65 | 24,445,218 | +0.21(+0.89%) |
Jun 11, 2012 | 23.46 | 23.65 | 23.39 | 23.44 | 25,743,980 | +0.07(+0.28%) |
Jun 08, 2012 | 22.96 | 23.37 | 22.91 | 23.37 | 24,462,092 | +0.44(+1.92%) |
Jun 07, 2012 | 23.02 | 23.06 | 22.74 | 22.93 | 31,104,308 | -0.07(-0.31%) |
Jun 06, 2012 | 22.73 | 23.00 | 22.72 | 23.00 | 19,448,966 | +0.31(+1.38%) |
Jun 05, 2012 | 22.72 | 22.86 | 22.61 | 22.69 | 17,596,280 | -0.08(-0.34%) |
Jun 04, 2012 | 22.58 | 22.80 | 22.53 | 22.77 | 19,269,338 | +0.17(+0.76%) |