Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 29.22 | 29.43 | 28.13 | 28.74 | 8,462,311 | -0.33(-1.13%) |
Aug 30, 2012 | 28.60 | 29.22 | 28.48 | 29.07 | 3,687,774 | +0.34(+1.19%) |
Aug 29, 2012 | 28.67 | 29.01 | 28.50 | 28.73 | 3,907,799 | +0.62(+2.22%) |
Aug 27, 2012 | 28.35 | 29.01 | 28.04 | 28.11 | 5,522,239 | -0.20(-0.70%) |
Aug 24, 2012 | 28.16 | 28.43 | 27.88 | 28.30 | 3,745,004 | +0.02(+0.07%) |
Aug 23, 2012 | 28.39 | 28.49 | 28.09 | 28.28 | 2,916,951 | -0.10(-0.36%) |
Aug 22, 2012 | 28.30 | 28.42 | 27.66 | 28.39 | 6,406,625 | -0.05(-0.17%) |
Aug 21, 2012 | 29.69 | 29.69 | 28.39 | 28.43 | 6,530,734 | -1.04(-3.53%) |
Aug 20, 2012 | 29.34 | 29.73 | 29.26 | 29.47 | 5,566,569 | +0.21(+0.70%) |
Aug 17, 2012 | 28.48 | 29.38 | 28.38 | 29.27 | 8,090,377 | +1.09(+3.86%) |
Aug 16, 2012 | 27.74 | 28.24 | 27.63 | 28.18 | 5,643,354 | +0.56(+2.03%) |
Aug 15, 2012 | 27.74 | 27.83 | 27.33 | 27.62 | 5,858,643 | +0.29(+1.08%) |
Aug 14, 2012 | 27.50 | 27.68 | 27.24 | 27.33 | 3,701,924 | -0.15(-0.55%) |
Aug 13, 2012 | 27.28 | 27.61 | 27.22 | 27.48 | 3,234,346 | +0.10(+0.38%) |
Aug 10, 2012 | 27.55 | 27.67 | 27.20 | 27.37 | 3,079,777 | -0.22(-0.79%) |
Aug 09, 2012 | 27.31 | 27.78 | 27.29 | 27.59 | 4,220,356 | +0.12(+0.42%) |
Aug 08, 2012 | 27.10 | 27.51 | 27.00 | 27.48 | 5,848,751 | +0.26(+0.96%) |
Aug 07, 2012 | 27.64 | 27.94 | 27.09 | 27.22 | 6,775,253 | -0.21(-0.75%) |
Aug 06, 2012 | 27.33 | 27.61 | 27.22 | 27.42 | 4,975,601 | +0.27(+1.01%) |
Aug 03, 2012 | 26.42 | 27.27 | 26.42 | 27.15 | 6,598,968 | +0.94(+3.58%) |
Aug 02, 2012 | 25.96 | 26.74 | 25.90 | 26.21 | 6,480,256 | +0.02(+0.08%) |
Aug 01, 2012 | 26.74 | 27.50 | 25.85 | 26.19 | 9,702,260 | +0.46(+1.78%) |
Jul 31, 2012 | 25.83 | 26.25 | 25.67 | 25.73 | 10,167,993 | -0.03(-0.13%) |
Jul 30, 2012 | 25.23 | 25.77 | 25.20 | 25.77 | 4,135,745 | +0.77(+3.09%) |
Jul 27, 2012 | 24.79 | 25.26 | 24.57 | 24.99 | 9,001,161 | +0.38(+1.56%) |
Jul 26, 2012 | 24.47 | 24.68 | 24.36 | 24.61 | 4,313,227 | +0.38(+1.58%) |
Jul 25, 2012 | 24.36 | 24.56 | 23.86 | 24.23 | 5,189,207 | +0.12(+0.48%) |
Jul 24, 2012 | 24.12 | 24.24 | 23.69 | 24.11 | 3,436,252 | +0.14(+0.60%) |
Jul 23, 2012 | 23.81 | 24.14 | 23.61 | 23.97 | 4,742,983 | -0.21(-0.85%) |
Jul 20, 2012 | 24.08 | 24.25 | 23.89 | 24.17 | 4,807,410 | -0.19(-0.79%) |
Jul 19, 2012 | 25.31 | 25.32 | 24.29 | 24.36 | 5,491,535 | -1.03(-4.04%) |
Jul 18, 2012 | 25.08 | 25.78 | 25.04 | 25.39 | 4,148,746 | +0.28(+1.12%) |
Jul 17, 2012 | 24.75 | 25.18 | 24.54 | 25.11 | 5,266,353 | +0.40(+1.63%) |
Jul 16, 2012 | 23.74 | 24.72 | 23.65 | 24.70 | 7,153,773 | +0.79(+3.32%) |
Jul 13, 2012 | 23.00 | 24.01 | 22.93 | 23.91 | 7,015,782 | +1.32(+5.85%) |
Jul 12, 2012 | 22.69 | 22.71 | 22.28 | 22.59 | 5,122,552 | -0.32(-1.40%) |
Jul 11, 2012 | 22.35 | 23.02 | 22.14 | 22.91 | 3,774,328 | +0.55(+2.45%) |
Jul 10, 2012 | 22.91 | 22.91 | 22.24 | 22.36 | 4,344,147 | -0.39(-1.71%) |
Jul 09, 2012 | 22.64 | 23.10 | 22.34 | 22.75 | 3,309,072 | -0.08(-0.36%) |
Jul 06, 2012 | 22.86 | 23.05 | 22.53 | 22.84 | 2,787,750 | -0.29(-1.27%) |
Jul 05, 2012 | 23.15 | 23.43 | 22.95 | 23.13 | 3,961,774 | -0.30(-1.28%) |
Jul 03, 2012 | 23.28 | 23.70 | 23.15 | 23.43 | 5,329,861 | +0.16(+0.71%) |
Jul 02, 2012 | 22.99 | 23.49 | 22.84 | 23.27 | 5,652,832 | +0.52(+2.29%) |
Jun 29, 2012 | 22.43 | 22.84 | 22.34 | 22.75 | 6,721,691 | +0.64(+2.88%) |
Jun 28, 2012 | 21.58 | 22.17 | 21.41 | 22.11 | 4,553,005 | +0.29(+1.32%) |
Jun 27, 2012 | 22.32 | 22.86 | 21.50 | 21.82 | 5,283,187 | -0.47(-2.12%) |
Jun 26, 2012 | 22.45 | 23.25 | 22.17 | 22.30 | 4,785,148 | -0.20(-0.88%) |
Jun 25, 2012 | 23.06 | 23.06 | 22.42 | 22.49 | 5,141,551 | -0.88(-3.78%) |
Jun 22, 2012 | 23.03 | 23.75 | 22.60 | 23.38 | 6,384,585 | +0.47(+2.03%) |
Jun 21, 2012 | 23.75 | 23.79 | 22.62 | 22.91 | 5,099,521 | -0.81(-3.40%) |
Jun 20, 2012 | 23.12 | 23.85 | 22.91 | 23.72 | 6,763,144 | +0.55(+2.36%) |
Jun 19, 2012 | 23.31 | 23.63 | 23.08 | 23.17 | 7,121,362 | +0.00(+0.00%) |
Jun 18, 2012 | 23.53 | 23.61 | 23.15 | 23.17 | 6,216,748 | -0.71(-2.98%) |
Jun 15, 2012 | 22.99 | 23.89 | 22.84 | 23.88 | 14,487,259 | +0.94(+4.09%) |
Jun 14, 2012 | 22.43 | 23.02 | 22.11 | 22.95 | 6,517,170 | +0.52(+2.32%) |
Jun 13, 2012 | 22.77 | 22.92 | 22.27 | 22.43 | 4,202,717 | -0.49(-2.15%) |
Jun 12, 2012 | 22.28 | 23.09 | 22.23 | 22.92 | 9,950,900 | +0.61(+2.73%) |
Jun 11, 2012 | 22.21 | 22.62 | 22.06 | 22.31 | 8,766,024 | +0.33(+1.49%) |
Jun 08, 2012 | 21.67 | 22.14 | 21.56 | 21.98 | 6,286,790 | +0.20(+0.91%) |
Jun 07, 2012 | 21.95 | 22.41 | 21.72 | 21.78 | 11,243,179 | +0.21(+0.95%) |
Jun 06, 2012 | 20.55 | 21.90 | 20.41 | 21.58 | 12,580,375 | +1.12(+5.45%) |
Jun 05, 2012 | 20.10 | 20.60 | 20.06 | 20.46 | 5,912,942 | +0.25(+1.25%) |
Jun 04, 2012 | 20.05 | 20.66 | 20.02 | 20.21 | 7,080,191 | -0.27(-1.30%) |
Jun 01, 2012 | 20.19 | 20.65 | 20.11 | 20.48 | 8,331,727 | -0.08(-0.37%) |
May 31, 2012 | 20.71 | 20.77 | 20.34 | 20.55 | 11,833,680 | -0.28(-1.35%) |
May 30, 2012 | 21.07 | 21.10 | 20.65 | 20.83 | 8,768,274 | -0.39(-1.84%) |
May 29, 2012 | 21.41 | 21.71 | 21.12 | 21.22 | 5,815,757 | -0.20(-0.93%) |
May 25, 2012 | 21.22 | 21.50 | 21.10 | 21.42 | 4,702,127 | +0.12(+0.55%) |
May 24, 2012 | 21.50 | 21.52 | 21.04 | 21.30 | 6,152,415 | -0.19(-0.89%) |
May 23, 2012 | 21.45 | 21.55 | 21.13 | 21.50 | 7,699,129 | -0.15(-0.70%) |
May 22, 2012 | 21.82 | 22.08 | 21.44 | 21.65 | 7,912,625 | -0.38(-1.74%) |
May 21, 2012 | 21.37 | 22.13 | 21.18 | 22.03 | 8,007,731 | +0.55(+2.58%) |
May 18, 2012 | 21.51 | 21.68 | 21.21 | 21.47 | 11,603,362 | +0.08(+0.38%) |
May 17, 2012 | 21.82 | 21.90 | 21.35 | 21.39 | 8,549,407 | -0.57(-2.62%) |
May 16, 2012 | 21.53 | 22.17 | 21.39 | 21.97 | 8,940,733 | +0.29(+1.36%) |
May 15, 2012 | 21.45 | 22.12 | 21.26 | 21.67 | 9,297,617 | +0.24(+1.12%) |
May 14, 2012 | 21.34 | 21.61 | 21.05 | 21.43 | 9,349,288 | -0.35(-1.60%) |
May 11, 2012 | 21.71 | 22.00 | 21.49 | 21.78 | 6,521,243 | -0.44(-2.00%) |
May 10, 2012 | 22.62 | 22.82 | 21.57 | 22.23 | 12,949,523 | -0.01(-0.03%) |
May 09, 2012 | 20.40 | 22.51 | 20.35 | 22.23 | 20,444,758 | +1.64(+7.94%) |
May 08, 2012 | 19.91 | 20.81 | 19.67 | 20.60 | 21,336,252 | +0.51(+2.56%) |
May 07, 2012 | 20.60 | 20.91 | 20.02 | 20.09 | 17,910,556 | -0.55(-2.69%) |
May 04, 2012 | 21.11 | 21.28 | 20.61 | 20.64 | 15,899,807 | -0.84(-3.92%) |
May 03, 2012 | 21.85 | 21.89 | 21.25 | 21.48 | 17,234,080 | -0.42(-1.91%) |
May 02, 2012 | 22.31 | 22.35 | 21.65 | 21.90 | 16,494,327 | -0.52(-2.32%) |
May 01, 2012 | 23.09 | 23.34 | 22.30 | 22.42 | 10,051,700 | -0.88(-3.79%) |
Apr 30, 2012 | 23.50 | 23.88 | 23.27 | 23.30 | 5,999,397 | -0.04(-0.18%) |
Apr 27, 2012 | 24.12 | 24.12 | 23.25 | 23.34 | 731,530 | -0.57(-2.40%) |
Apr 26, 2012 | 23.69 | 23.95 | 23.57 | 23.92 | 268,625 | +0.14(+0.58%) |
Apr 25, 2012 | 23.82 | 24.29 | 23.61 | 23.78 | 388,873 | +0.00(+0.00%) |
Apr 24, 2012 | 24.64 | 24.64 | 23.73 | 23.78 | 181,908 | -0.64(-2.61%) |
Apr 23, 2012 | 24.80 | 24.80 | 24.24 | 24.42 | 139,841 | -0.44(-1.76%) |
Apr 20, 2012 | 24.70 | 25.32 | 24.70 | 24.86 | 218,690 | +0.22(+0.89%) |
Apr 19, 2012 | 24.64 | 25.47 | 24.50 | 24.64 | 873,850 | +0.00(+0.00%) |
Apr 18, 2012 | 24.64 | 24.94 | 23.61 | 24.64 | 302,586 | +0.00(+0.00%) |
Apr 17, 2012 | 24.91 | 25.15 | 24.64 | 24.64 | 262,406 | -0.38(-1.50%) |
Apr 16, 2012 | 25.32 | 25.32 | 24.63 | 25.01 | 803,906 | -0.31(-1.22%) |
Apr 13, 2012 | 23.27 | 25.63 | 23.21 | 25.32 | 2,462,380 | +2.05(+8.82%) |