Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 29.20 | 29.39 | 28.91 | 29.36 | 15,055,189 | +0.35(+1.22%) |
Aug 30, 2012 | 29.10 | 29.10 | 28.89 | 29.01 | 9,360,988 | -0.30(-1.03%) |
Aug 29, 2012 | 29.20 | 29.32 | 29.01 | 29.31 | 9,372,239 | +0.08(+0.28%) |
Aug 27, 2012 | 29.14 | 29.34 | 29.09 | 29.23 | 9,630,779 | +0.23(+0.79%) |
Aug 24, 2012 | 28.98 | 29.08 | 28.81 | 29.00 | 11,629,328 | -0.11(-0.39%) |
Aug 23, 2012 | 29.29 | 29.42 | 29.02 | 29.11 | 7,643,056 | -0.22(-0.74%) |
Aug 22, 2012 | 29.05 | 29.42 | 28.97 | 29.33 | 9,680,512 | +0.13(+0.45%) |
Aug 21, 2012 | 29.47 | 29.59 | 29.08 | 29.20 | 8,303,802 | -0.15(-0.50%) |
Aug 20, 2012 | 29.45 | 29.47 | 29.31 | 29.34 | 9,471,229 | -0.12(-0.41%) |
Aug 17, 2012 | 29.76 | 29.77 | 29.37 | 29.47 | 10,462,814 | -0.23(-0.76%) |
Aug 16, 2012 | 29.47 | 29.75 | 29.47 | 29.69 | 9,958,177 | +0.14(+0.48%) |
Aug 15, 2012 | 29.58 | 29.83 | 29.44 | 29.55 | 8,446,201 | -0.14(-0.47%) |
Aug 14, 2012 | 29.51 | 29.76 | 29.38 | 29.69 | 9,550,736 | +0.36(+1.22%) |
Aug 13, 2012 | 29.40 | 29.49 | 29.12 | 29.33 | 7,058,729 | -0.18(-0.60%) |
Aug 10, 2012 | 29.30 | 29.55 | 29.26 | 29.51 | 6,545,733 | +0.13(+0.45%) |
Aug 09, 2012 | 29.92 | 29.94 | 29.20 | 29.37 | 15,534,654 | -0.60(-2.01%) |
Aug 08, 2012 | 29.89 | 30.06 | 29.81 | 29.98 | 8,709,060 | +0.17(+0.58%) |
Aug 07, 2012 | 29.90 | 30.04 | 29.56 | 29.81 | 14,414,220 | -0.14(-0.48%) |
Aug 06, 2012 | 29.94 | 30.30 | 29.86 | 29.95 | 10,092,322 | +0.01(+0.04%) |
Aug 03, 2012 | 29.80 | 30.07 | 29.45 | 29.94 | 14,146,622 | +0.39(+1.32%) |
Aug 02, 2012 | 28.98 | 29.55 | 28.84 | 29.55 | 12,153,752 | +0.41(+1.42%) |
Aug 01, 2012 | 29.37 | 29.58 | 29.03 | 29.13 | 12,700,409 | -0.37(-1.25%) |
Jul 31, 2012 | 29.81 | 29.87 | 29.37 | 29.50 | 9,801,577 | -0.40(-1.35%) |
Jul 30, 2012 | 29.45 | 30.25 | 29.42 | 29.91 | 13,838,220 | +0.39(+1.32%) |
Jul 27, 2012 | 29.01 | 29.60 | 28.73 | 29.52 | 15,246,232 | +0.54(+1.87%) |
Jul 26, 2012 | 28.57 | 29.30 | 28.39 | 28.98 | 23,007,576 | +1.04(+3.74%) |
Jul 25, 2012 | 28.20 | 28.36 | 27.78 | 27.93 | 16,739,694 | -0.10(-0.37%) |
Jul 24, 2012 | 28.46 | 28.52 | 27.72 | 28.03 | 14,769,784 | -0.42(-1.46%) |
Jul 23, 2012 | 28.35 | 28.59 | 28.17 | 28.45 | 12,458,265 | -0.29(-1.02%) |
Jul 20, 2012 | 28.48 | 28.84 | 28.26 | 28.74 | 12,925,005 | +0.08(+0.29%) |
Jul 19, 2012 | 29.33 | 29.40 | 28.65 | 28.66 | 15,128,918 | -0.56(-1.90%) |
Jul 18, 2012 | 29.14 | 29.44 | 29.12 | 29.22 | 13,018,948 | -0.09(-0.32%) |
Jul 17, 2012 | 29.29 | 29.31 | 28.81 | 29.31 | 11,775,736 | +0.25(+0.85%) |
Jul 16, 2012 | 29.30 | 29.94 | 28.77 | 29.06 | 33,476,518 | +0.70(+2.47%) |
Jul 13, 2012 | 28.00 | 28.49 | 27.92 | 28.36 | 13,247,083 | +0.33(+1.18%) |
Jul 12, 2012 | 27.23 | 28.21 | 27.22 | 28.03 | 16,479,788 | +0.43(+1.57%) |
Jul 11, 2012 | 27.87 | 27.94 | 27.33 | 27.60 | 12,735,159 | -0.35(-1.26%) |
Jul 10, 2012 | 28.42 | 28.51 | 27.84 | 27.95 | 19,909,960 | -0.31(-1.11%) |
Jul 09, 2012 | 28.15 | 28.35 | 27.67 | 28.26 | 19,341,574 | -0.37(-1.30%) |
Jul 06, 2012 | 28.82 | 28.97 | 28.52 | 28.64 | 10,533,692 | -0.40(-1.36%) |
Jul 05, 2012 | 28.74 | 29.14 | 28.73 | 29.03 | 12,356,775 | +0.15(+0.53%) |
Jul 03, 2012 | 28.91 | 29.03 | 28.72 | 28.88 | 6,966,164 | -0.06(-0.22%) |
Jul 02, 2012 | 28.40 | 28.98 | 28.34 | 28.94 | 18,642,222 | +0.68(+2.42%) |
Jun 29, 2012 | 28.17 | 28.35 | 27.78 | 28.26 | 17,424,184 | +0.48(+1.74%) |
Jun 28, 2012 | 28.11 | 28.21 | 27.33 | 27.78 | 12,594,089 | -0.44(-1.56%) |
Jun 27, 2012 | 28.20 | 28.37 | 28.01 | 28.22 | 15,058,844 | +0.06(+0.23%) |
Jun 26, 2012 | 27.83 | 28.32 | 27.81 | 28.15 | 14,359,345 | +0.43(+1.56%) |
Jun 25, 2012 | 28.08 | 28.18 | 27.69 | 27.72 | 17,676,648 | -0.84(-2.94%) |
Jun 22, 2012 | 27.49 | 28.56 | 27.28 | 28.56 | 40,726,620 | +1.25(+4.58%) |
Jun 21, 2012 | 28.02 | 28.09 | 27.27 | 27.31 | 14,285,395 | -0.71(-2.54%) |
Jun 20, 2012 | 27.68 | 28.02 | 27.66 | 28.02 | 13,894,631 | +0.28(+1.02%) |
Jun 19, 2012 | 27.63 | 27.79 | 27.54 | 27.74 | 11,232,745 | +0.29(+1.04%) |
Jun 18, 2012 | 26.97 | 27.54 | 26.85 | 27.45 | 11,956,460 | +0.39(+1.44%) |
Jun 15, 2012 | 26.83 | 27.09 | 26.73 | 27.06 | 13,746,845 | +0.44(+1.64%) |
Jun 14, 2012 | 26.35 | 26.75 | 26.12 | 26.63 | 14,384,982 | +0.36(+1.38%) |
Jun 13, 2012 | 26.47 | 26.74 | 26.21 | 26.26 | 16,286,171 | -0.52(-1.93%) |
Jun 12, 2012 | 26.61 | 26.78 | 26.45 | 26.78 | 11,373,128 | +0.19(+0.70%) |
Jun 11, 2012 | 26.80 | 26.96 | 26.57 | 26.59 | 11,968,465 | -0.05(-0.20%) |
Jun 08, 2012 | 26.60 | 26.65 | 26.39 | 26.65 | 11,350,208 | -0.05(-0.20%) |
Jun 07, 2012 | 26.93 | 26.97 | 26.64 | 26.70 | 10,016,269 | +0.11(+0.40%) |
Jun 06, 2012 | 26.28 | 26.63 | 26.25 | 26.59 | 13,544,509 | +0.58(+2.22%) |
Jun 05, 2012 | 26.00 | 26.18 | 25.86 | 26.01 | 12,440,827 | -0.08(-0.31%) |
Jun 04, 2012 | 25.61 | 26.16 | 25.61 | 26.09 | 18,207,306 | +0.44(+1.70%) |