Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 25.69 | 26.03 | 25.32 | 25.89 | 3,188,524 | +0.43(+1.70%) |
Aug 30, 2012 | 25.79 | 25.92 | 25.38 | 25.46 | 1,861,464 | -0.56(-2.16%) |
Aug 29, 2012 | 25.77 | 26.07 | 25.68 | 26.02 | 1,842,526 | +0.18(+0.71%) |
Aug 27, 2012 | 25.89 | 26.04 | 25.60 | 25.84 | 2,331,821 | +0.08(+0.29%) |
Aug 24, 2012 | 25.88 | 25.96 | 25.44 | 25.76 | 3,104,163 | -0.23(-0.88%) |
Aug 23, 2012 | 26.25 | 26.38 | 25.95 | 25.99 | 1,845,238 | -0.29(-1.12%) |
Aug 22, 2012 | 26.26 | 26.36 | 25.90 | 26.28 | 2,128,708 | -0.02(-0.09%) |
Aug 21, 2012 | 26.56 | 26.72 | 26.23 | 26.31 | 2,504,656 | -0.21(-0.81%) |
Aug 20, 2012 | 26.82 | 26.83 | 26.41 | 26.52 | 3,470,511 | -0.30(-1.12%) |
Aug 17, 2012 | 26.97 | 27.16 | 26.72 | 26.82 | 3,316,686 | -0.04(-0.15%) |
Aug 16, 2012 | 26.67 | 27.02 | 26.53 | 26.86 | 3,715,794 | +0.24(+0.89%) |
Aug 15, 2012 | 26.53 | 26.76 | 26.32 | 26.63 | 3,426,175 | +0.12(+0.47%) |
Aug 14, 2012 | 27.16 | 27.16 | 26.40 | 26.50 | 3,125,215 | -0.53(-1.96%) |
Aug 13, 2012 | 26.79 | 27.05 | 26.69 | 27.03 | 2,315,441 | +0.18(+0.69%) |
Aug 10, 2012 | 26.22 | 26.85 | 26.16 | 26.85 | 2,665,017 | +0.50(+1.92%) |
Aug 09, 2012 | 26.11 | 26.41 | 26.00 | 26.34 | 2,207,878 | +0.24(+0.91%) |
Aug 08, 2012 | 26.13 | 26.52 | 25.98 | 26.11 | 3,501,119 | -0.26(-0.98%) |
Aug 07, 2012 | 25.61 | 26.58 | 25.58 | 26.37 | 4,534,820 | +0.84(+3.30%) |
Aug 06, 2012 | 24.96 | 25.67 | 24.73 | 25.52 | 2,686,364 | +0.70(+2.84%) |
Aug 03, 2012 | 24.60 | 25.01 | 24.37 | 24.82 | 3,021,674 | +0.83(+3.45%) |
Aug 02, 2012 | 24.56 | 24.86 | 23.54 | 23.99 | 4,015,194 | -0.83(-3.35%) |
Aug 01, 2012 | 25.33 | 25.41 | 24.59 | 24.82 | 3,977,538 | -0.44(-1.73%) |
Jul 31, 2012 | 25.28 | 25.59 | 24.98 | 25.26 | 3,502,995 | -0.02(-0.07%) |
Jul 30, 2012 | 25.40 | 25.74 | 25.21 | 25.28 | 3,351,084 | -0.06(-0.25%) |
Jul 27, 2012 | 24.03 | 25.44 | 23.99 | 25.34 | 6,456,201 | +1.63(+6.87%) |
Jul 26, 2012 | 23.09 | 24.18 | 22.91 | 23.71 | 6,824,614 | +0.32(+1.38%) |
Jul 25, 2012 | 22.92 | 23.98 | 22.83 | 23.39 | 6,445,865 | +0.60(+2.63%) |
Jul 24, 2012 | 23.69 | 23.71 | 22.65 | 22.79 | 4,501,864 | -0.84(-3.57%) |
Jul 23, 2012 | 23.49 | 23.84 | 23.16 | 23.63 | 4,245,648 | -0.46(-1.89%) |
Jul 20, 2012 | 24.30 | 24.70 | 23.90 | 24.09 | 4,249,412 | -0.49(-2.01%) |
Jul 19, 2012 | 24.23 | 24.89 | 23.96 | 24.58 | 3,423,526 | +0.30(+1.24%) |
Jul 18, 2012 | 23.98 | 24.91 | 23.79 | 24.28 | 10,384,580 | +0.20(+0.81%) |
Jul 17, 2012 | 24.08 | 24.24 | 23.61 | 24.08 | 3,259,218 | +0.17(+0.69%) |
Jul 16, 2012 | 24.20 | 24.28 | 23.82 | 23.92 | 1,871,681 | -0.44(-1.79%) |
Jul 13, 2012 | 23.91 | 24.39 | 23.86 | 24.36 | 3,163,843 | +0.57(+2.39%) |
Jul 12, 2012 | 23.61 | 23.97 | 23.18 | 23.79 | 4,041,556 | -0.09(-0.36%) |
Jul 11, 2012 | 23.90 | 24.09 | 23.70 | 23.87 | 2,724,237 | -0.06(-0.27%) |
Jul 10, 2012 | 24.34 | 24.75 | 23.74 | 23.94 | 6,161,312 | -0.25(-1.04%) |
Jul 09, 2012 | 24.46 | 24.56 | 24.04 | 24.19 | 3,711,554 | -0.38(-1.53%) |
Jul 06, 2012 | 24.92 | 25.01 | 24.40 | 24.57 | 3,227,742 | -0.72(-2.84%) |
Jul 05, 2012 | 24.97 | 25.54 | 24.92 | 25.29 | 3,081,899 | +0.34(+1.37%) |
Jul 03, 2012 | 24.54 | 25.22 | 24.45 | 24.94 | 3,648,763 | +0.39(+1.58%) |
Jul 02, 2012 | 24.69 | 24.65 | 23.53 | 24.56 | 2,718,643 | -0.14(-0.55%) |
Jun 29, 2012 | 24.87 | 24.94 | 24.58 | 24.69 | 3,690,180 | +0.41(+1.67%) |
Jun 28, 2012 | 23.98 | 24.40 | 23.98 | 24.28 | 3,037,316 | +0.12(+0.48%) |
Jun 27, 2012 | 24.06 | 24.61 | 23.96 | 24.17 | 3,443,017 | +0.03(+0.11%) |
Jun 26, 2012 | 24.13 | 24.27 | 23.86 | 24.14 | 4,762,161 | +0.01(+0.05%) |
Jun 25, 2012 | 24.17 | 24.34 | 23.67 | 24.13 | 3,909,920 | -0.53(-2.14%) |
Jun 22, 2012 | 24.77 | 24.81 | 24.50 | 24.66 | 4,855,522 | +0.02(+0.08%) |
Jun 21, 2012 | 25.54 | 25.88 | 24.60 | 24.64 | 4,543,730 | -0.94(-3.66%) |
Jun 20, 2012 | 25.45 | 25.92 | 25.33 | 25.58 | 4,301,768 | -0.24(-0.95%) |
Jun 19, 2012 | 25.08 | 26.11 | 25.01 | 25.82 | 5,928,892 | +1.00(+4.02%) |
Jun 18, 2012 | 24.26 | 24.99 | 24.26 | 24.82 | 12,931,174 | +0.28(+1.15%) |
Jun 15, 2012 | 23.95 | 24.56 | 23.81 | 24.54 | 6,054,628 | +0.76(+3.20%) |
Jun 14, 2012 | 24.50 | 24.50 | 23.57 | 23.78 | 6,858,436 | -0.52(-2.15%) |
Jun 13, 2012 | 25.14 | 25.14 | 24.18 | 24.30 | 4,824,553 | -0.55(-2.20%) |
Jun 12, 2012 | 24.86 | 25.01 | 24.38 | 24.85 | 4,417,487 | +0.13(+0.53%) |
Jun 11, 2012 | 25.82 | 25.89 | 24.69 | 24.72 | 3,013,994 | -0.93(-3.63%) |
Jun 08, 2012 | 25.14 | 25.66 | 24.84 | 25.65 | 2,863,229 | +0.33(+1.29%) |
Jun 07, 2012 | 25.76 | 25.90 | 25.26 | 25.32 | 3,578,624 | -0.04(-0.16%) |
Jun 06, 2012 | 25.09 | 25.45 | 24.97 | 25.36 | 4,738,412 | +0.57(+2.31%) |
Jun 05, 2012 | 23.60 | 24.87 | 23.60 | 24.79 | 5,682,080 | +0.40(+1.65%) |
Jun 04, 2012 | 24.72 | 25.29 | 24.15 | 24.39 | 7,557,178 | -0.68(-2.72%) |