Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 25.59 | 25.65 | 25.43 | 25.51 | 3,968,097 | +0.10(+0.39%) |
Aug 30, 2012 | 25.38 | 25.51 | 25.22 | 25.41 | 3,551,148 | -0.07(-0.27%) |
Aug 29, 2012 | 25.49 | 25.56 | 25.43 | 25.48 | 3,839,807 | -0.11(-0.42%) |
Aug 27, 2012 | 25.44 | 25.78 | 25.43 | 25.59 | 3,330,479 | +0.05(+0.19%) |
Aug 24, 2012 | 25.26 | 25.60 | 25.15 | 25.54 | 3,296,040 | +0.21(+0.82%) |
Aug 23, 2012 | 25.36 | 25.43 | 25.22 | 25.33 | 3,369,692 | -0.02(-0.09%) |
Aug 22, 2012 | 25.56 | 25.59 | 25.21 | 25.35 | 4,042,674 | -0.20(-0.80%) |
Aug 21, 2012 | 25.56 | 25.74 | 25.50 | 25.56 | 3,282,236 | -0.01(-0.03%) |
Aug 20, 2012 | 25.60 | 25.64 | 25.49 | 25.57 | 2,582,087 | -0.04(-0.15%) |
Aug 17, 2012 | 25.63 | 25.71 | 25.48 | 25.61 | 4,606,958 | -0.01(-0.03%) |
Aug 16, 2012 | 25.91 | 25.93 | 25.58 | 25.61 | 4,556,826 | -0.23(-0.87%) |
Aug 15, 2012 | 25.68 | 25.97 | 25.64 | 25.84 | 7,339,963 | +0.15(+0.58%) |
Aug 14, 2012 | 25.65 | 25.71 | 25.49 | 25.69 | 4,491,360 | +0.16(+0.61%) |
Aug 13, 2012 | 25.45 | 25.69 | 25.38 | 25.54 | 3,796,907 | -0.04(-0.17%) |
Aug 10, 2012 | 25.48 | 25.58 | 25.39 | 25.58 | 2,867,227 | +0.03(+0.10%) |
Aug 09, 2012 | 25.45 | 25.65 | 25.45 | 25.55 | 3,255,548 | +0.01(+0.05%) |
Aug 08, 2012 | 25.66 | 25.68 | 25.40 | 25.54 | 5,705,127 | -0.16(-0.61%) |
Aug 07, 2012 | 25.43 | 25.75 | 25.42 | 25.70 | 4,694,913 | +0.20(+0.77%) |
Aug 06, 2012 | 25.65 | 25.79 | 25.50 | 25.50 | 5,858,495 | -0.12(-0.46%) |
Aug 03, 2012 | 25.51 | 25.66 | 25.48 | 25.62 | 4,864,007 | +0.43(+1.69%) |
Aug 02, 2012 | 25.33 | 25.36 | 24.95 | 25.19 | 5,421,505 | -0.30(-1.16%) |
Aug 01, 2012 | 25.60 | 25.77 | 25.47 | 25.49 | 7,407,533 | +0.05(+0.20%) |
Jul 31, 2012 | 25.64 | 25.87 | 25.42 | 25.44 | 7,103,195 | -0.20(-0.78%) |
Jul 30, 2012 | 25.89 | 25.92 | 25.52 | 25.64 | 7,270,123 | -0.32(-1.22%) |
Jul 27, 2012 | 25.19 | 26.07 | 25.13 | 25.95 | 11,843,706 | +0.85(+3.39%) |
Jul 26, 2012 | 24.98 | 25.13 | 24.76 | 25.10 | 8,722,838 | +0.40(+1.60%) |
Jul 25, 2012 | 24.42 | 24.89 | 24.35 | 24.71 | 12,262,630 | +0.81(+3.40%) |
Jul 24, 2012 | 24.13 | 24.25 | 23.71 | 23.89 | 5,003,081 | -0.22(-0.90%) |
Jul 23, 2012 | 24.20 | 24.21 | 23.97 | 24.11 | 4,624,732 | -0.33(-1.33%) |
Jul 20, 2012 | 24.51 | 24.54 | 24.26 | 24.44 | 7,690,454 | -0.10(-0.41%) |
Jul 19, 2012 | 24.78 | 24.88 | 24.48 | 24.54 | 8,318,326 | +0.12(+0.48%) |
Jul 18, 2012 | 24.24 | 24.43 | 24.10 | 24.42 | 7,075,571 | +0.21(+0.88%) |
Jul 17, 2012 | 23.91 | 24.28 | 23.73 | 24.21 | 12,742,853 | +0.40(+1.70%) |
Jul 16, 2012 | 23.65 | 23.82 | 23.63 | 23.80 | 5,352,552 | +0.10(+0.40%) |
Jul 13, 2012 | 23.42 | 23.73 | 23.38 | 23.71 | 4,997,638 | +0.29(+1.24%) |
Jul 12, 2012 | 23.31 | 23.48 | 23.26 | 23.41 | 11,810,723 | -0.05(-0.20%) |
Jul 11, 2012 | 23.33 | 23.51 | 23.29 | 23.46 | 6,318,731 | +0.07(+0.32%) |
Jul 10, 2012 | 23.65 | 23.65 | 23.32 | 23.39 | 6,762,639 | -0.13(-0.55%) |
Jul 09, 2012 | 23.34 | 23.52 | 23.25 | 23.52 | 7,766,919 | +0.23(+0.97%) |
Jul 06, 2012 | 23.33 | 23.38 | 23.26 | 23.29 | 4,509,618 | -0.19(-0.80%) |
Jul 05, 2012 | 23.54 | 23.61 | 23.38 | 23.48 | 4,638,112 | -0.09(-0.39%) |
Jul 03, 2012 | 23.41 | 23.58 | 23.31 | 23.57 | 5,336,671 | +0.16(+0.67%) |
Jul 02, 2012 | 23.24 | 23.42 | 23.14 | 23.41 | 7,278,486 | +0.31(+1.34%) |
Jun 29, 2012 | 22.71 | 23.11 | 22.65 | 23.11 | 8,277,830 | +0.68(+3.04%) |
Jun 28, 2012 | 22.56 | 22.63 | 22.21 | 22.42 | 4,725,140 | -0.22(-0.98%) |
Jun 27, 2012 | 22.22 | 22.68 | 22.22 | 22.65 | 6,173,874 | +0.37(+1.66%) |
Jun 26, 2012 | 22.34 | 22.42 | 22.21 | 22.28 | 6,010,682 | -0.07(-0.29%) |
Jun 25, 2012 | 22.48 | 22.48 | 22.21 | 22.34 | 6,934,128 | -0.21(-0.93%) |
Jun 22, 2012 | 22.46 | 22.61 | 22.22 | 22.55 | 10,558,604 | +0.17(+0.76%) |
Jun 21, 2012 | 22.56 | 22.87 | 22.34 | 22.38 | 14,966,339 | -0.11(-0.48%) |
Jun 20, 2012 | 22.41 | 22.58 | 22.18 | 22.49 | 9,163,301 | +0.08(+0.37%) |
Jun 19, 2012 | 22.12 | 22.50 | 22.00 | 22.41 | 9,119,187 | +0.70(+3.25%) |
Jun 18, 2012 | 21.41 | 21.73 | 21.37 | 21.70 | 6,316,209 | +0.27(+1.26%) |
Jun 15, 2012 | 21.45 | 21.52 | 21.34 | 21.43 | 15,239,152 | +0.12(+0.55%) |
Jun 14, 2012 | 21.65 | 21.82 | 21.29 | 21.32 | 12,032,611 | -0.33(-1.55%) |
Jun 13, 2012 | 21.88 | 22.04 | 21.60 | 21.65 | 5,787,463 | -0.26(-1.17%) |
Jun 12, 2012 | 21.80 | 21.91 | 21.53 | 21.91 | 6,390,807 | +0.13(+0.60%) |
Jun 11, 2012 | 22.11 | 22.17 | 21.77 | 21.78 | 4,729,851 | -0.23(-1.05%) |
Jun 08, 2012 | 21.89 | 22.03 | 21.85 | 22.01 | 7,563,599 | +0.06(+0.28%) |
Jun 07, 2012 | 22.11 | 22.18 | 21.90 | 21.95 | 8,033,558 | +0.05(+0.24%) |
Jun 06, 2012 | 21.92 | 21.92 | 21.74 | 21.89 | 5,764,674 | +0.20(+0.93%) |
Jun 05, 2012 | 21.55 | 21.73 | 21.48 | 21.69 | 7,209,345 | +0.07(+0.34%) |
Jun 04, 2012 | 21.72 | 21.77 | 21.55 | 21.62 | 6,513,923 | -0.05(-0.22%) |