Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 29.46 | 29.67 | 28.36 | 28.98 | 8,393,301 | -0.33(-1.13%) |
Aug 30, 2012 | 28.83 | 29.46 | 28.72 | 29.31 | 3,657,700 | +0.34(+1.19%) |
Aug 29, 2012 | 28.91 | 29.25 | 28.74 | 28.96 | 3,875,931 | +0.63(+2.22%) |
Aug 27, 2012 | 28.59 | 29.25 | 28.27 | 28.34 | 5,477,205 | -0.20(-0.70%) |
Aug 24, 2012 | 28.39 | 28.66 | 28.11 | 28.54 | 3,714,463 | +0.02(+0.07%) |
Aug 23, 2012 | 28.62 | 28.72 | 28.32 | 28.52 | 2,893,164 | -0.10(-0.36%) |
Aug 22, 2012 | 28.54 | 28.65 | 27.89 | 28.62 | 6,354,380 | -0.05(-0.17%) |
Aug 21, 2012 | 29.93 | 29.93 | 28.63 | 28.67 | 6,477,476 | -1.05(-3.53%) |
Aug 20, 2012 | 29.58 | 29.98 | 29.50 | 29.72 | 5,521,174 | +0.21(+0.70%) |
Aug 17, 2012 | 28.72 | 29.62 | 28.61 | 29.51 | 8,024,400 | +1.10(+3.86%) |
Aug 16, 2012 | 27.96 | 28.47 | 27.85 | 28.41 | 5,597,333 | +0.57(+2.03%) |
Aug 15, 2012 | 27.97 | 28.05 | 27.55 | 27.85 | 5,810,867 | +0.30(+1.08%) |
Aug 14, 2012 | 27.73 | 27.91 | 27.46 | 27.55 | 3,671,736 | -0.15(-0.55%) |
Aug 13, 2012 | 27.50 | 27.84 | 27.44 | 27.70 | 3,207,971 | +0.10(+0.38%) |
Aug 10, 2012 | 27.78 | 27.90 | 27.43 | 27.60 | 3,054,661 | -0.22(-0.79%) |
Aug 09, 2012 | 27.53 | 28.01 | 27.52 | 27.82 | 4,185,939 | +0.12(+0.42%) |
Aug 08, 2012 | 27.32 | 27.74 | 27.23 | 27.70 | 5,801,055 | +0.26(+0.96%) |
Aug 07, 2012 | 27.87 | 28.17 | 27.32 | 27.44 | 6,720,002 | -0.21(-0.75%) |
Aug 06, 2012 | 27.56 | 27.84 | 27.44 | 27.65 | 4,935,026 | +0.28(+1.01%) |
Aug 03, 2012 | 26.63 | 27.50 | 26.63 | 27.37 | 6,545,154 | +0.95(+3.58%) |
Aug 02, 2012 | 26.18 | 26.96 | 26.11 | 26.43 | 6,427,410 | +0.02(+0.08%) |
Aug 01, 2012 | 26.96 | 27.72 | 26.07 | 26.41 | 9,623,139 | +0.46(+1.78%) |
Jul 31, 2012 | 26.04 | 26.47 | 25.88 | 25.94 | 10,085,073 | -0.03(-0.13%) |
Jul 30, 2012 | 25.43 | 25.98 | 25.41 | 25.98 | 4,102,018 | +0.78(+3.09%) |
Jul 27, 2012 | 25.00 | 25.47 | 24.77 | 25.20 | 8,927,757 | +0.39(+1.56%) |
Jul 26, 2012 | 24.67 | 24.88 | 24.56 | 24.81 | 4,278,053 | +0.39(+1.58%) |
Jul 25, 2012 | 24.56 | 24.76 | 24.06 | 24.43 | 5,146,889 | +0.12(+0.48%) |
Jul 24, 2012 | 24.32 | 24.44 | 23.88 | 24.31 | 3,408,229 | +0.14(+0.60%) |
Jul 23, 2012 | 24.00 | 24.34 | 23.80 | 24.16 | 4,704,305 | -0.21(-0.85%) |
Jul 20, 2012 | 24.27 | 24.45 | 24.09 | 24.37 | 4,768,206 | -0.19(-0.79%) |
Jul 19, 2012 | 25.52 | 25.53 | 24.49 | 24.56 | 5,446,752 | -1.04(-4.04%) |
Jul 18, 2012 | 25.29 | 25.99 | 25.25 | 25.60 | 4,114,913 | +0.28(+1.12%) |
Jul 17, 2012 | 24.95 | 25.39 | 24.74 | 25.32 | 5,223,407 | +0.41(+1.63%) |
Jul 16, 2012 | 23.94 | 24.92 | 23.85 | 24.91 | 7,095,434 | +0.80(+3.32%) |
Jul 13, 2012 | 23.19 | 24.20 | 23.12 | 24.11 | 6,958,569 | +1.33(+5.85%) |
Jul 12, 2012 | 22.87 | 22.90 | 22.46 | 22.78 | 5,080,778 | -0.32(-1.40%) |
Jul 11, 2012 | 22.53 | 23.21 | 22.32 | 23.10 | 3,743,549 | +0.55(+2.45%) |
Jul 10, 2012 | 23.09 | 23.09 | 22.42 | 22.55 | 4,308,721 | -0.39(-1.71%) |
Jul 09, 2012 | 22.82 | 23.29 | 22.53 | 22.94 | 3,282,087 | -0.08(-0.36%) |
Jul 06, 2012 | 23.05 | 23.24 | 22.71 | 23.02 | 2,765,016 | -0.30(-1.27%) |
Jul 05, 2012 | 23.34 | 23.62 | 23.14 | 23.32 | 3,929,466 | -0.30(-1.29%) |
Jul 03, 2012 | 23.47 | 23.89 | 23.34 | 23.62 | 5,286,396 | +0.17(+0.71%) |
Jul 02, 2012 | 23.18 | 23.68 | 23.02 | 23.46 | 5,606,734 | +0.52(+2.29%) |
Jun 29, 2012 | 22.62 | 23.03 | 22.52 | 22.93 | 6,666,876 | +0.64(+2.88%) |
Jun 28, 2012 | 21.76 | 22.36 | 21.59 | 22.29 | 4,515,875 | +0.29(+1.32%) |
Jun 27, 2012 | 22.50 | 23.05 | 21.68 | 22.00 | 5,240,103 | -0.48(-2.12%) |
Jun 26, 2012 | 22.64 | 23.45 | 22.36 | 22.48 | 4,746,125 | -0.20(-0.88%) |
Jun 25, 2012 | 23.25 | 23.25 | 22.60 | 22.68 | 5,099,622 | -0.89(-3.78%) |
Jun 22, 2012 | 23.22 | 23.95 | 22.79 | 23.57 | 6,332,519 | +0.47(+2.03%) |
Jun 21, 2012 | 23.94 | 23.98 | 22.81 | 23.10 | 5,057,935 | -0.81(-3.40%) |
Jun 20, 2012 | 23.31 | 24.05 | 23.10 | 23.91 | 6,707,991 | +0.55(+2.36%) |
Jun 19, 2012 | 23.50 | 23.82 | 23.27 | 23.36 | 7,063,288 | +0.00(+0.00%) |
Jun 18, 2012 | 23.72 | 23.80 | 23.34 | 23.36 | 6,166,050 | -0.72(-2.98%) |
Jun 15, 2012 | 23.18 | 24.09 | 23.03 | 24.08 | 14,369,116 | +0.95(+4.09%) |
Jun 14, 2012 | 22.61 | 23.21 | 22.29 | 23.13 | 6,464,023 | +0.52(+2.32%) |
Jun 13, 2012 | 22.96 | 23.11 | 22.45 | 22.61 | 4,168,444 | -0.50(-2.15%) |
Jun 12, 2012 | 22.47 | 23.28 | 22.42 | 23.11 | 9,869,752 | +0.61(+2.73%) |
Jun 11, 2012 | 22.39 | 22.80 | 22.24 | 22.49 | 8,694,538 | +0.33(+1.49%) |
Jun 08, 2012 | 21.84 | 22.32 | 21.74 | 22.16 | 6,235,521 | +0.20(+0.91%) |
Jun 07, 2012 | 22.13 | 22.60 | 21.90 | 21.96 | 11,151,491 | +0.21(+0.95%) |
Jun 06, 2012 | 20.72 | 22.08 | 20.57 | 21.75 | 12,477,782 | +1.12(+5.45%) |
Jun 05, 2012 | 20.26 | 20.77 | 20.23 | 20.63 | 5,864,722 | +0.26(+1.25%) |
Jun 04, 2012 | 20.22 | 20.83 | 20.18 | 20.37 | 7,022,453 | -0.27(-1.30%) |