Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 27.36 | 27.65 | 27.04 | 27.54 | 1,839,871 | +0.45(+1.67%) |
Aug 30, 2012 | 27.08 | 27.16 | 26.76 | 27.09 | 1,500,513 | -0.18(-0.64%) |
Aug 29, 2012 | 27.72 | 27.80 | 27.20 | 27.27 | 1,830,157 | -0.65(-2.31%) |
Aug 27, 2012 | 28.37 | 28.42 | 27.84 | 27.91 | 2,220,211 | -0.37(-1.32%) |
Aug 24, 2012 | 28.31 | 28.38 | 27.96 | 28.29 | 1,405,225 | -0.07(-0.26%) |
Aug 23, 2012 | 29.03 | 29.21 | 28.33 | 28.36 | 1,644,158 | -0.68(-2.35%) |
Aug 22, 2012 | 29.38 | 29.38 | 28.67 | 29.04 | 1,679,654 | -0.33(-1.11%) |
Aug 21, 2012 | 29.85 | 30.03 | 29.29 | 29.37 | 1,376,072 | -0.34(-1.14%) |
Aug 20, 2012 | 29.76 | 29.93 | 29.49 | 29.70 | 1,579,970 | -0.05(-0.18%) |
Aug 17, 2012 | 29.42 | 29.83 | 29.34 | 29.76 | 1,827,284 | +0.46(+1.59%) |
Aug 16, 2012 | 28.82 | 29.40 | 28.74 | 29.29 | 1,251,665 | +0.58(+2.02%) |
Aug 15, 2012 | 29.01 | 29.08 | 28.34 | 28.71 | 2,246,393 | -0.24(-0.83%) |
Aug 14, 2012 | 29.42 | 29.58 | 28.82 | 28.95 | 1,789,610 | -0.19(-0.66%) |
Aug 13, 2012 | 29.88 | 30.02 | 29.00 | 29.15 | 2,378,865 | -0.94(-3.11%) |
Aug 10, 2012 | 29.08 | 30.16 | 28.70 | 30.08 | 2,653,346 | +0.66(+2.23%) |
Aug 09, 2012 | 28.69 | 29.52 | 28.64 | 29.43 | 1,794,903 | +0.53(+1.84%) |
Aug 08, 2012 | 28.79 | 29.09 | 28.52 | 28.90 | 1,896,962 | -0.15(-0.52%) |
Aug 07, 2012 | 28.82 | 29.64 | 28.80 | 29.05 | 2,596,016 | +0.46(+1.60%) |
Aug 06, 2012 | 28.46 | 28.92 | 28.46 | 28.59 | 1,378,944 | +0.27(+0.96%) |
Aug 03, 2012 | 28.34 | 28.51 | 28.11 | 28.32 | 1,750,564 | +0.55(+1.97%) |
Aug 02, 2012 | 27.80 | 28.20 | 27.11 | 27.77 | 2,120,732 | -0.55(-1.96%) |
Aug 01, 2012 | 28.29 | 28.70 | 27.79 | 28.32 | 2,500,564 | +0.30(+1.08%) |
Jul 31, 2012 | 28.93 | 29.09 | 27.96 | 28.02 | 3,083,725 | -0.93(-3.23%) |
Jul 30, 2012 | 29.49 | 29.77 | 28.50 | 28.96 | 2,730,118 | -0.33(-1.11%) |
Jul 27, 2012 | 28.59 | 29.51 | 27.17 | 29.28 | 5,074,468 | +1.70(+6.16%) |
Jul 26, 2012 | 26.72 | 27.71 | 26.57 | 27.58 | 3,207,920 | +1.52(+5.83%) |
Jul 25, 2012 | 26.88 | 27.02 | 25.92 | 26.06 | 2,805,831 | -0.60(-2.24%) |
Jul 24, 2012 | 27.34 | 27.38 | 26.27 | 26.66 | 1,959,061 | -0.60(-2.21%) |
Jul 23, 2012 | 26.70 | 27.37 | 26.59 | 27.26 | 2,250,428 | -0.21(-0.77%) |
Jul 20, 2012 | 27.32 | 27.71 | 27.14 | 27.47 | 2,488,789 | -0.10(-0.35%) |
Jul 19, 2012 | 27.69 | 27.95 | 27.48 | 27.57 | 1,875,250 | +0.05(+0.20%) |
Jul 18, 2012 | 26.62 | 27.74 | 26.43 | 27.52 | 3,555,111 | +0.75(+2.81%) |
Jul 17, 2012 | 25.97 | 26.79 | 25.42 | 26.76 | 3,765,968 | +0.86(+3.30%) |
Jul 16, 2012 | 25.64 | 26.12 | 25.52 | 25.91 | 3,105,544 | -0.12(-0.46%) |
Jul 13, 2012 | 25.76 | 26.31 | 25.71 | 26.03 | 1,997,021 | +0.32(+1.24%) |
Jul 12, 2012 | 25.71 | 25.97 | 25.20 | 25.71 | 2,751,824 | -0.43(-1.64%) |
Jul 11, 2012 | 25.52 | 26.21 | 25.35 | 26.14 | 2,417,378 | +0.66(+2.58%) |
Jul 10, 2012 | 26.38 | 26.51 | 25.27 | 25.48 | 1,972,363 | -0.72(-2.74%) |
Jul 09, 2012 | 26.25 | 26.48 | 25.85 | 26.20 | 2,744,656 | -0.32(-1.20%) |
Jul 06, 2012 | 26.58 | 26.94 | 26.04 | 26.52 | 2,140,115 | -0.45(-1.68%) |
Jul 05, 2012 | 27.42 | 27.42 | 26.68 | 26.97 | 2,196,070 | -0.60(-2.19%) |
Jul 03, 2012 | 26.38 | 27.64 | 26.35 | 27.57 | 3,246,626 | +1.52(+5.83%) |
Jul 02, 2012 | 26.06 | 26.30 | 25.65 | 26.05 | 2,610,092 | -0.15(-0.57%) |
Jun 29, 2012 | 25.79 | 26.21 | 25.40 | 26.20 | 4,451,936 | +1.18(+4.70%) |
Jun 28, 2012 | 24.17 | 25.08 | 24.15 | 25.03 | 4,589,637 | +0.45(+1.84%) |
Jun 27, 2012 | 23.85 | 24.68 | 23.67 | 24.58 | 3,756,096 | +0.96(+4.08%) |
Jun 26, 2012 | 23.72 | 24.03 | 23.40 | 23.61 | 4,106,322 | -0.10(-0.41%) |
Jun 25, 2012 | 24.66 | 24.82 | 23.33 | 23.71 | 6,072,756 | -1.50(-5.95%) |
Jun 22, 2012 | 25.67 | 25.79 | 24.77 | 25.21 | 4,837,107 | -0.28(-1.09%) |
Jun 21, 2012 | 27.46 | 27.56 | 25.46 | 25.49 | 3,244,110 | -1.99(-7.26%) |
Jun 20, 2012 | 27.84 | 27.94 | 27.26 | 27.48 | 2,223,609 | -0.36(-1.28%) |
Jun 19, 2012 | 27.19 | 27.93 | 27.13 | 27.84 | 2,149,071 | +0.92(+3.43%) |
Jun 18, 2012 | 26.47 | 27.03 | 26.31 | 26.91 | 3,922,941 | +0.08(+0.31%) |
Jun 15, 2012 | 26.40 | 26.84 | 26.20 | 26.83 | 2,255,064 | +0.53(+2.02%) |
Jun 14, 2012 | 26.25 | 26.67 | 25.93 | 26.30 | 3,899,942 | -0.01(-0.05%) |
Jun 13, 2012 | 27.13 | 27.44 | 26.15 | 26.31 | 3,652,124 | -1.14(-4.17%) |
Jun 12, 2012 | 27.18 | 27.71 | 26.98 | 27.46 | 2,213,518 | +0.54(+2.02%) |
Jun 11, 2012 | 28.15 | 28.29 | 26.85 | 26.91 | 2,343,878 | -0.86(-3.10%) |
Jun 08, 2012 | 28.10 | 28.12 | 27.28 | 27.78 | 2,433,867 | -0.57(-2.02%) |
Jun 07, 2012 | 29.02 | 29.22 | 28.09 | 28.35 | 2,174,780 | -0.15(-0.53%) |
Jun 06, 2012 | 28.25 | 28.67 | 27.99 | 28.50 | 2,507,247 | +0.72(+2.60%) |
Jun 05, 2012 | 27.08 | 27.94 | 26.98 | 27.78 | 4,530,722 | +0.58(+2.15%) |
Jun 04, 2012 | 26.97 | 27.23 | 26.37 | 27.19 | 2,933,939 | +0.48(+1.81%) |