Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 28.98 | 29.18 | 27.89 | 28.51 | 8,532,733 | -0.33(-1.13%) |
Aug 30, 2012 | 28.36 | 28.98 | 28.25 | 28.83 | 3,718,463 | +0.34(+1.19%) |
Aug 29, 2012 | 28.44 | 28.77 | 28.27 | 28.49 | 3,940,319 | +0.62(+2.22%) |
Aug 27, 2012 | 28.12 | 28.77 | 27.81 | 27.87 | 5,568,194 | -0.20(-0.70%) |
Aug 24, 2012 | 27.93 | 28.19 | 27.65 | 28.07 | 3,776,169 | +0.02(+0.07%) |
Aug 23, 2012 | 28.15 | 28.25 | 27.86 | 28.05 | 2,941,226 | -0.10(-0.36%) |
Aug 22, 2012 | 28.07 | 28.19 | 27.43 | 28.15 | 6,459,940 | -0.05(-0.17%) |
Aug 21, 2012 | 29.44 | 29.44 | 28.16 | 28.20 | 6,585,081 | -1.03(-3.53%) |
Aug 20, 2012 | 29.10 | 29.49 | 29.01 | 29.23 | 5,612,893 | +0.20(+0.70%) |
Aug 17, 2012 | 28.25 | 29.14 | 28.15 | 29.03 | 8,157,704 | +1.08(+3.86%) |
Aug 16, 2012 | 27.51 | 28.00 | 27.40 | 27.95 | 5,690,318 | +0.56(+2.03%) |
Aug 15, 2012 | 27.51 | 27.60 | 27.10 | 27.39 | 5,907,398 | +0.29(+1.08%) |
Aug 14, 2012 | 27.28 | 27.45 | 27.01 | 27.10 | 3,732,731 | -0.15(-0.55%) |
Aug 13, 2012 | 27.05 | 27.39 | 26.99 | 27.25 | 3,261,262 | +0.10(+0.37%) |
Aug 10, 2012 | 27.32 | 27.44 | 26.98 | 27.15 | 3,105,406 | -0.22(-0.79%) |
Aug 09, 2012 | 27.08 | 27.56 | 27.07 | 27.37 | 4,255,477 | +0.12(+0.42%) |
Aug 08, 2012 | 26.88 | 27.28 | 26.78 | 27.25 | 5,897,423 | +0.26(+0.96%) |
Aug 07, 2012 | 27.41 | 27.71 | 26.87 | 26.99 | 6,831,636 | -0.20(-0.75%) |
Aug 06, 2012 | 27.11 | 27.39 | 26.99 | 27.20 | 5,017,007 | +0.27(+1.01%) |
Aug 03, 2012 | 26.20 | 27.05 | 26.20 | 26.92 | 6,653,884 | +0.93(+3.58%) |
Aug 02, 2012 | 25.75 | 26.52 | 25.68 | 25.99 | 6,534,184 | +0.02(+0.08%) |
Aug 01, 2012 | 26.52 | 27.27 | 25.64 | 25.97 | 9,783,001 | +0.45(+1.78%) |
Jul 31, 2012 | 25.61 | 26.03 | 25.46 | 25.52 | 10,252,609 | -0.03(-0.13%) |
Jul 30, 2012 | 25.02 | 25.55 | 25.00 | 25.55 | 4,170,162 | +0.77(+3.09%) |
Jul 27, 2012 | 24.59 | 25.05 | 24.37 | 24.79 | 9,076,067 | +0.38(+1.56%) |
Jul 26, 2012 | 24.27 | 24.47 | 24.15 | 24.41 | 4,349,121 | +0.38(+1.58%) |
Jul 25, 2012 | 24.16 | 24.36 | 23.67 | 24.03 | 5,232,391 | +0.12(+0.48%) |
Jul 24, 2012 | 23.92 | 24.04 | 23.49 | 23.91 | 3,464,848 | +0.14(+0.60%) |
Jul 23, 2012 | 23.61 | 23.94 | 23.42 | 23.77 | 4,782,454 | -0.20(-0.85%) |
Jul 20, 2012 | 23.88 | 24.05 | 23.69 | 23.97 | 4,847,416 | -0.19(-0.79%) |
Jul 19, 2012 | 25.11 | 25.11 | 24.09 | 24.16 | 5,537,235 | -1.02(-4.04%) |
Jul 18, 2012 | 24.87 | 25.57 | 24.83 | 25.18 | 4,183,271 | +0.28(+1.12%) |
Jul 17, 2012 | 24.54 | 24.98 | 24.34 | 24.90 | 5,310,179 | +0.40(+1.63%) |
Jul 16, 2012 | 23.54 | 24.51 | 23.46 | 24.50 | 7,213,305 | +0.79(+3.32%) |
Jul 13, 2012 | 22.81 | 23.81 | 22.74 | 23.71 | 7,074,167 | +1.31(+5.85%) |
Jul 12, 2012 | 22.50 | 22.53 | 22.09 | 22.40 | 5,165,181 | -0.32(-1.40%) |
Jul 11, 2012 | 22.17 | 22.83 | 21.96 | 22.72 | 3,805,737 | +0.54(+2.45%) |
Jul 10, 2012 | 22.72 | 22.72 | 22.06 | 22.18 | 4,380,298 | -0.39(-1.71%) |
Jul 09, 2012 | 22.45 | 22.91 | 22.16 | 22.57 | 3,336,609 | -0.08(-0.36%) |
Jul 06, 2012 | 22.67 | 22.86 | 22.34 | 22.65 | 2,810,950 | -0.29(-1.27%) |
Jul 05, 2012 | 22.96 | 23.24 | 22.76 | 22.94 | 3,994,743 | -0.30(-1.28%) |
Jul 03, 2012 | 23.09 | 23.50 | 22.96 | 23.24 | 5,374,215 | +0.16(+0.71%) |
Jul 02, 2012 | 22.80 | 23.29 | 22.65 | 23.08 | 5,699,874 | +0.52(+2.29%) |
Jun 29, 2012 | 22.25 | 22.65 | 22.16 | 22.56 | 6,777,628 | +0.63(+2.88%) |
Jun 28, 2012 | 21.41 | 21.99 | 21.24 | 21.93 | 4,590,894 | +0.29(+1.32%) |
Jun 27, 2012 | 22.13 | 22.67 | 21.32 | 21.64 | 5,327,153 | -0.47(-2.12%) |
Jun 26, 2012 | 22.27 | 23.06 | 21.99 | 22.11 | 4,824,969 | -0.20(-0.88%) |
Jun 25, 2012 | 22.87 | 22.87 | 22.23 | 22.31 | 5,184,338 | -0.88(-3.78%) |
Jun 22, 2012 | 22.84 | 23.56 | 22.42 | 23.18 | 6,437,717 | +0.46(+2.03%) |
Jun 21, 2012 | 23.55 | 23.59 | 22.44 | 22.72 | 5,141,959 | -0.80(-3.40%) |
Jun 20, 2012 | 22.93 | 23.65 | 22.72 | 23.52 | 6,819,426 | +0.54(+2.36%) |
Jun 19, 2012 | 23.12 | 23.44 | 22.89 | 22.98 | 7,180,625 | +0.00(+0.00%) |
Jun 18, 2012 | 23.33 | 23.42 | 22.96 | 22.98 | 6,268,482 | -0.71(-2.98%) |
Jun 15, 2012 | 22.80 | 23.69 | 22.65 | 23.69 | 14,607,820 | +0.93(+4.09%) |
Jun 14, 2012 | 22.24 | 22.83 | 21.93 | 22.76 | 6,571,405 | +0.52(+2.32%) |
Jun 13, 2012 | 22.58 | 22.73 | 22.08 | 22.24 | 4,237,691 | -0.49(-2.15%) |
Jun 12, 2012 | 22.10 | 22.90 | 22.05 | 22.73 | 10,033,710 | +0.60(+2.73%) |
Jun 11, 2012 | 22.02 | 22.43 | 21.87 | 22.13 | 8,838,974 | +0.33(+1.49%) |
Jun 08, 2012 | 21.49 | 21.96 | 21.39 | 21.80 | 6,339,107 | +0.20(+0.91%) |
Jun 07, 2012 | 21.77 | 22.23 | 21.54 | 21.60 | 11,336,743 | +0.20(+0.95%) |
Jun 06, 2012 | 20.38 | 21.72 | 20.24 | 21.40 | 12,685,066 | +1.11(+5.45%) |
Jun 05, 2012 | 19.93 | 20.43 | 19.90 | 20.29 | 5,962,149 | +0.25(+1.25%) |
Jun 04, 2012 | 19.89 | 20.49 | 19.85 | 20.04 | 7,139,112 | -0.26(-1.30%) |