Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 29.93 | 30.26 | 29.56 | 29.97 | 2,831,355 | +0.31(+1.05%) |
Aug 30, 2012 | 29.51 | 29.86 | 29.31 | 29.66 | 1,916,277 | -0.17(-0.58%) |
Aug 29, 2012 | 29.77 | 29.99 | 29.45 | 29.83 | 2,056,460 | +0.27(+0.90%) |
Aug 27, 2012 | 29.92 | 30.11 | 29.35 | 29.56 | 3,602,477 | -0.28(-0.95%) |
Aug 24, 2012 | 29.88 | 30.21 | 29.64 | 29.85 | 4,065,235 | -0.03(-0.09%) |
Aug 23, 2012 | 30.05 | 30.50 | 29.73 | 29.88 | 4,560,921 | -0.36(-1.18%) |
Aug 22, 2012 | 30.40 | 30.85 | 29.77 | 30.23 | 11,651,316 | +1.10(+3.77%) |
Aug 21, 2012 | 29.58 | 29.76 | 29.01 | 29.13 | 4,047,066 | -0.15(-0.50%) |
Aug 20, 2012 | 29.70 | 29.77 | 28.87 | 29.28 | 2,897,638 | -0.37(-1.24%) |
Aug 17, 2012 | 29.70 | 29.81 | 29.16 | 29.65 | 3,014,731 | +0.19(+0.65%) |
Aug 16, 2012 | 27.98 | 29.53 | 27.62 | 29.45 | 3,858,676 | +1.56(+5.58%) |
Aug 15, 2012 | 27.89 | 28.30 | 27.65 | 27.90 | 2,576,583 | -0.02(-0.07%) |
Aug 14, 2012 | 28.16 | 28.34 | 27.72 | 27.92 | 1,654,314 | +0.02(+0.07%) |
Aug 13, 2012 | 27.86 | 28.14 | 27.48 | 27.90 | 1,914,272 | +0.04(+0.13%) |
Aug 10, 2012 | 28.03 | 28.08 | 27.50 | 27.86 | 1,547,674 | -0.35(-1.23%) |
Aug 09, 2012 | 27.76 | 28.55 | 27.60 | 28.21 | 3,124,242 | +0.20(+0.72%) |
Aug 08, 2012 | 27.47 | 28.04 | 27.07 | 28.01 | 2,542,334 | +0.51(+1.87%) |
Aug 07, 2012 | 27.17 | 27.56 | 26.58 | 27.49 | 2,052,449 | +0.57(+2.11%) |
Aug 06, 2012 | 26.89 | 27.37 | 26.66 | 26.93 | 1,717,810 | +0.15(+0.55%) |
Aug 03, 2012 | 27.13 | 27.28 | 26.51 | 26.78 | 3,036,026 | +0.13(+0.48%) |
Aug 02, 2012 | 26.39 | 27.05 | 25.99 | 26.65 | 3,067,992 | +0.12(+0.45%) |
Aug 01, 2012 | 26.92 | 27.14 | 26.33 | 26.53 | 2,190,882 | -0.18(-0.69%) |
Jul 31, 2012 | 27.40 | 27.56 | 26.67 | 26.72 | 3,030,908 | -0.80(-2.90%) |
Jul 30, 2012 | 28.01 | 28.31 | 27.45 | 27.51 | 2,268,342 | -0.60(-2.12%) |
Jul 27, 2012 | 28.36 | 28.47 | 27.45 | 28.11 | 3,112,296 | -0.05(-0.16%) |
Jul 26, 2012 | 27.31 | 28.23 | 27.31 | 28.15 | 3,774,276 | +1.31(+4.88%) |
Jul 25, 2012 | 28.08 | 28.25 | 26.79 | 26.84 | 5,431,839 | -1.03(-3.71%) |
Jul 24, 2012 | 28.43 | 28.70 | 27.64 | 27.88 | 3,157,765 | -0.54(-1.90%) |
Jul 23, 2012 | 27.57 | 28.57 | 27.52 | 28.42 | 3,477,052 | +0.29(+1.04%) |
Jul 20, 2012 | 26.82 | 28.23 | 26.78 | 28.13 | 6,117,093 | +1.18(+4.38%) |
Jul 19, 2012 | 27.23 | 27.28 | 25.98 | 26.94 | 5,928,835 | -0.17(-0.64%) |
Jul 18, 2012 | 27.40 | 27.94 | 26.92 | 27.12 | 3,011,472 | -0.39(-1.43%) |
Jul 17, 2012 | 27.25 | 27.59 | 26.76 | 27.51 | 2,865,571 | +0.34(+1.25%) |
Jul 16, 2012 | 27.09 | 27.38 | 26.72 | 27.17 | 2,031,182 | -0.04(-0.13%) |
Jul 13, 2012 | 27.20 | 27.91 | 27.17 | 27.21 | 2,890,984 | +0.05(+0.17%) |
Jul 12, 2012 | 26.30 | 27.41 | 26.01 | 27.16 | 4,414,520 | +0.71(+2.67%) |
Jul 11, 2012 | 27.15 | 27.16 | 26.27 | 26.46 | 3,186,099 | -0.59(-2.17%) |
Jul 10, 2012 | 27.86 | 27.91 | 26.80 | 27.05 | 2,921,519 | -0.50(-1.83%) |
Jul 09, 2012 | 27.48 | 27.76 | 27.06 | 27.55 | 3,047,910 | -0.06(-0.23%) |
Jul 06, 2012 | 27.33 | 27.68 | 27.06 | 27.61 | 3,426,900 | -0.09(-0.33%) |
Jul 05, 2012 | 27.07 | 27.85 | 26.95 | 27.70 | 3,264,116 | +0.63(+2.33%) |
Jul 03, 2012 | 27.43 | 27.44 | 26.95 | 27.07 | 2,146,335 | -0.37(-1.33%) |
Jul 02, 2012 | 27.23 | 27.46 | 26.79 | 27.44 | 4,014,430 | +0.21(+0.77%) |
Jun 29, 2012 | 26.71 | 27.25 | 26.38 | 27.23 | 5,871,583 | +1.23(+4.72%) |
Jun 28, 2012 | 25.35 | 26.00 | 25.19 | 26.00 | 4,229,645 | +0.40(+1.57%) |
Jun 27, 2012 | 25.06 | 25.64 | 25.06 | 25.60 | 8,233,566 | +0.97(+3.94%) |
Jun 26, 2012 | 23.51 | 24.80 | 23.51 | 24.63 | 4,827,155 | +1.24(+5.29%) |
Jun 25, 2012 | 23.42 | 23.98 | 23.12 | 23.39 | 3,059,190 | -0.46(-1.92%) |
Jun 22, 2012 | 23.73 | 23.97 | 23.31 | 23.85 | 3,144,332 | +0.32(+1.36%) |
Jun 21, 2012 | 24.00 | 24.25 | 23.35 | 23.53 | 3,798,069 | -0.51(-2.13%) |
Jun 20, 2012 | 24.25 | 24.43 | 23.78 | 24.04 | 3,137,459 | -0.03(-0.11%) |
Jun 19, 2012 | 23.92 | 24.27 | 23.71 | 24.07 | 4,236,086 | +0.36(+1.51%) |
Jun 18, 2012 | 23.08 | 23.83 | 22.96 | 23.71 | 3,495,721 | +0.62(+2.70%) |
Jun 15, 2012 | 23.24 | 23.40 | 22.91 | 23.09 | 4,285,651 | -0.06(-0.28%) |
Jun 14, 2012 | 22.48 | 23.34 | 22.48 | 23.15 | 3,707,952 | +0.75(+3.35%) |
Jun 13, 2012 | 22.99 | 23.26 | 22.30 | 22.40 | 4,169,693 | -0.59(-2.55%) |
Jun 12, 2012 | 22.93 | 23.23 | 22.67 | 22.99 | 3,507,242 | +0.22(+0.97%) |
Jun 11, 2012 | 23.96 | 24.00 | 22.75 | 22.77 | 3,734,780 | -0.88(-3.72%) |
Jun 08, 2012 | 23.11 | 23.67 | 22.81 | 23.65 | 3,376,552 | +0.40(+1.73%) |
Jun 07, 2012 | 23.52 | 23.83 | 22.77 | 23.24 | 5,287,846 | +0.09(+0.40%) |
Jun 06, 2012 | 23.24 | 23.77 | 22.97 | 23.15 | 6,228,604 | +0.38(+1.65%) |
Jun 05, 2012 | 21.85 | 22.92 | 21.78 | 22.78 | 5,097,511 | +0.83(+3.80%) |
Jun 04, 2012 | 23.26 | 23.33 | 21.82 | 21.94 | 7,103,619 | -1.17(-5.07%) |