Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 26.65 | 26.96 | 26.33 | 26.86 | 18,385,526 | +0.42(+1.60%) |
Aug 30, 2012 | 26.29 | 26.59 | 26.22 | 26.43 | 7,349,404 | -0.12(-0.44%) |
Aug 29, 2012 | 26.89 | 27.04 | 26.51 | 26.55 | 9,431,413 | -0.50(-1.85%) |
Aug 27, 2012 | 27.08 | 27.17 | 26.61 | 27.05 | 11,653,431 | +0.09(+0.32%) |
Aug 24, 2012 | 26.23 | 27.04 | 26.13 | 26.97 | 13,693,602 | +0.56(+2.10%) |
Aug 23, 2012 | 26.29 | 26.44 | 26.08 | 26.41 | 12,107,906 | +0.16(+0.63%) |
Aug 22, 2012 | 26.62 | 26.91 | 26.25 | 26.25 | 13,159,334 | -0.45(-1.70%) |
Aug 21, 2012 | 27.17 | 27.22 | 26.44 | 26.70 | 15,346,791 | -0.41(-1.53%) |
Aug 20, 2012 | 27.11 | 27.26 | 26.76 | 27.12 | 16,873,320 | -0.11(-0.40%) |
Aug 17, 2012 | 27.08 | 27.30 | 26.83 | 27.22 | 14,334,148 | +0.15(+0.55%) |
Aug 16, 2012 | 26.73 | 27.38 | 26.72 | 27.08 | 24,103,350 | +0.45(+1.70%) |
Aug 15, 2012 | 26.32 | 26.92 | 26.28 | 26.62 | 11,733,967 | +0.16(+0.62%) |
Aug 14, 2012 | 26.24 | 27.07 | 26.12 | 26.46 | 30,366,386 | +0.56(+2.14%) |
Aug 13, 2012 | 25.43 | 26.00 | 25.24 | 25.90 | 13,440,397 | +0.40(+1.56%) |
Aug 10, 2012 | 25.33 | 25.55 | 25.14 | 25.50 | 9,331,443 | +0.07(+0.28%) |
Aug 09, 2012 | 25.34 | 25.57 | 25.15 | 25.43 | 11,768,059 | +0.10(+0.40%) |
Aug 08, 2012 | 25.18 | 25.54 | 24.84 | 25.33 | 14,824,083 | +0.02(+0.09%) |
Aug 07, 2012 | 25.31 | 25.49 | 25.13 | 25.31 | 23,935,700 | +0.20(+0.81%) |
Aug 06, 2012 | 24.55 | 25.37 | 24.53 | 25.10 | 82,867,328 | +0.59(+2.39%) |
Aug 03, 2012 | 24.47 | 24.59 | 24.00 | 24.52 | 31,242,472 | +0.39(+1.62%) |
Aug 02, 2012 | 24.03 | 24.60 | 23.68 | 24.13 | 15,314,767 | +0.00(+0.00%) |
Aug 01, 2012 | 24.53 | 24.63 | 24.03 | 24.13 | 9,132,178 | -0.34(-1.38%) |
Jul 31, 2012 | 24.56 | 24.64 | 24.06 | 24.46 | 13,405,018 | -0.35(-1.42%) |
Jul 30, 2012 | 24.63 | 24.96 | 24.40 | 24.82 | 8,298,113 | +0.12(+0.47%) |
Jul 27, 2012 | 24.17 | 24.94 | 24.05 | 24.70 | 10,552,644 | +0.69(+2.87%) |
Jul 26, 2012 | 24.07 | 24.17 | 23.53 | 24.01 | 10,405,563 | +0.42(+1.79%) |
Jul 25, 2012 | 24.09 | 24.18 | 23.47 | 23.59 | 11,313,213 | -0.29(-1.21%) |
Jul 24, 2012 | 24.07 | 24.16 | 23.56 | 23.88 | 8,809,307 | -0.13(-0.52%) |
Jul 23, 2012 | 23.60 | 24.09 | 23.39 | 24.00 | 11,626,840 | -0.27(-1.13%) |
Jul 20, 2012 | 24.54 | 24.58 | 24.25 | 24.28 | 7,324,169 | -0.57(-2.30%) |
Jul 19, 2012 | 25.03 | 25.03 | 24.55 | 24.85 | 8,353,443 | -0.06(-0.25%) |
Jul 18, 2012 | 25.14 | 25.33 | 24.70 | 24.91 | 10,847,876 | -0.35(-1.39%) |
Jul 17, 2012 | 24.53 | 25.52 | 24.31 | 25.26 | 14,688,665 | +0.79(+3.23%) |
Jul 16, 2012 | 24.58 | 24.63 | 24.17 | 24.47 | 7,729,339 | -0.13(-0.51%) |
Jul 13, 2012 | 23.97 | 24.93 | 23.96 | 24.60 | 12,232,731 | +0.76(+3.18%) |
Jul 12, 2012 | 23.88 | 23.97 | 23.45 | 23.84 | 9,808,719 | -0.28(-1.17%) |
Jul 11, 2012 | 24.25 | 24.37 | 23.88 | 24.12 | 9,190,887 | -0.11(-0.45%) |
Jul 10, 2012 | 24.47 | 24.64 | 24.03 | 24.23 | 9,922,802 | +0.02(+0.06%) |
Jul 09, 2012 | 24.58 | 24.67 | 24.03 | 24.21 | 7,291,312 | -0.48(-1.96%) |
Jul 06, 2012 | 24.64 | 24.79 | 24.48 | 24.70 | 5,975,857 | -0.31(-1.25%) |
Jul 05, 2012 | 25.18 | 25.27 | 24.88 | 25.01 | 7,683,145 | -0.33(-1.30%) |
Jul 03, 2012 | 24.81 | 25.36 | 24.77 | 25.34 | 7,831,903 | +0.43(+1.73%) |
Jul 02, 2012 | 25.33 | 25.39 | 24.63 | 24.91 | 10,777,152 | -0.20(-0.78%) |
Jun 29, 2012 | 24.61 | 25.17 | 24.32 | 25.10 | 19,441,752 | +0.98(+4.05%) |
Jun 28, 2012 | 23.85 | 24.15 | 23.48 | 24.13 | 12,052,865 | +0.02(+0.07%) |
Jun 27, 2012 | 24.29 | 24.45 | 23.95 | 24.11 | 16,032,193 | +0.02(+0.06%) |
Jun 26, 2012 | 24.27 | 24.44 | 23.76 | 24.10 | 17,584,628 | +0.13(+0.56%) |
Jun 25, 2012 | 24.18 | 24.18 | 23.70 | 23.96 | 13,731,256 | -0.63(-2.58%) |
Jun 22, 2012 | 24.52 | 24.79 | 24.41 | 24.60 | 19,680,222 | +0.31(+1.29%) |
Jun 21, 2012 | 25.03 | 25.26 | 24.10 | 24.28 | 15,121,633 | -0.79(-3.15%) |
Jun 20, 2012 | 25.07 | 25.31 | 24.60 | 25.07 | 12,970,516 | +0.09(+0.34%) |
Jun 19, 2012 | 24.88 | 25.21 | 24.66 | 24.99 | 13,969,897 | +0.34(+1.36%) |
Jun 18, 2012 | 24.34 | 24.79 | 24.21 | 24.65 | 15,912,658 | +0.02(+0.10%) |
Jun 15, 2012 | 24.57 | 24.82 | 24.21 | 24.63 | 17,656,578 | +0.35(+1.45%) |
Jun 14, 2012 | 23.72 | 24.49 | 23.49 | 24.28 | 14,374,275 | +0.57(+2.41%) |
Jun 13, 2012 | 23.52 | 24.06 | 23.23 | 23.70 | 13,928,077 | +0.09(+0.36%) |
Jun 12, 2012 | 23.20 | 23.63 | 23.04 | 23.62 | 9,517,295 | +0.51(+2.20%) |
Jun 11, 2012 | 24.14 | 24.22 | 23.06 | 23.11 | 12,239,868 | -0.74(-3.08%) |
Jun 08, 2012 | 23.38 | 23.85 | 23.06 | 23.85 | 10,451,338 | +0.26(+1.09%) |
Jun 07, 2012 | 23.82 | 24.04 | 23.45 | 23.59 | 17,360,714 | +0.20(+0.84%) |
Jun 06, 2012 | 22.79 | 23.45 | 22.57 | 23.39 | 19,107,668 | +0.98(+4.36%) |
Jun 05, 2012 | 21.40 | 22.44 | 21.37 | 22.41 | 16,906,360 | +0.88(+4.07%) |
Jun 04, 2012 | 21.32 | 21.86 | 21.26 | 21.54 | 20,517,016 | +0.25(+1.18%) |