Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 27.24 | 27.30 | 27.03 | 27.17 | 6,655,226 | -0.03(-0.11%) |
Aug 30, 2012 | 27.28 | 27.31 | 27.17 | 27.20 | 3,729,215 | -0.08(-0.31%) |
Aug 29, 2012 | 27.44 | 27.45 | 27.21 | 27.29 | 5,057,129 | -0.31(-1.11%) |
Aug 27, 2012 | 27.52 | 27.67 | 27.49 | 27.59 | 4,497,685 | +0.09(+0.33%) |
Aug 24, 2012 | 27.29 | 27.53 | 27.27 | 27.50 | 4,250,502 | +0.18(+0.66%) |
Aug 23, 2012 | 27.52 | 27.55 | 27.29 | 27.32 | 6,307,860 | -0.31(-1.11%) |
Aug 22, 2012 | 27.35 | 27.68 | 27.35 | 27.63 | 8,737,397 | +0.16(+0.59%) |
Aug 21, 2012 | 27.53 | 27.56 | 27.29 | 27.47 | 8,084,813 | -0.09(-0.33%) |
Aug 20, 2012 | 27.57 | 27.60 | 27.46 | 27.56 | 4,768,689 | -0.07(-0.24%) |
Aug 17, 2012 | 27.70 | 27.70 | 27.51 | 27.62 | 7,411,848 | +0.01(+0.02%) |
Aug 16, 2012 | 27.89 | 27.89 | 27.61 | 27.61 | 5,548,997 | -0.19(-0.69%) |
Aug 15, 2012 | 27.95 | 28.00 | 27.78 | 27.81 | 4,096,315 | -0.13(-0.45%) |
Aug 14, 2012 | 28.03 | 28.14 | 27.81 | 27.93 | 4,675,163 | -0.11(-0.38%) |
Aug 13, 2012 | 28.06 | 28.11 | 27.94 | 28.04 | 3,199,278 | -0.08(-0.30%) |
Aug 10, 2012 | 28.03 | 28.14 | 27.91 | 28.12 | 3,714,195 | +0.07(+0.23%) |
Aug 09, 2012 | 28.11 | 28.17 | 28.02 | 28.06 | 3,755,736 | -0.07(-0.26%) |
Aug 08, 2012 | 28.30 | 28.32 | 28.02 | 28.13 | 4,869,444 | -0.13(-0.45%) |
Aug 07, 2012 | 28.51 | 28.53 | 28.24 | 28.26 | 6,459,430 | -0.15(-0.53%) |
Aug 06, 2012 | 28.46 | 28.55 | 28.39 | 28.41 | 4,089,873 | +0.02(+0.08%) |
Aug 03, 2012 | 28.42 | 28.45 | 28.20 | 28.38 | 7,733,048 | +0.16(+0.55%) |
Aug 02, 2012 | 28.41 | 28.49 | 28.05 | 28.23 | 7,457,666 | -0.19(-0.65%) |
Aug 01, 2012 | 28.66 | 28.82 | 28.41 | 28.41 | 8,966,168 | -0.15(-0.54%) |
Jul 31, 2012 | 28.73 | 28.74 | 28.57 | 28.57 | 6,336,485 | -0.11(-0.37%) |
Jul 30, 2012 | 28.69 | 28.77 | 28.54 | 28.67 | 5,335,315 | -0.05(-0.19%) |
Jul 27, 2012 | 28.63 | 28.83 | 28.60 | 28.73 | 6,069,185 | +0.20(+0.71%) |
Jul 26, 2012 | 28.20 | 28.59 | 28.20 | 28.52 | 6,375,689 | +0.40(+1.43%) |
Jul 25, 2012 | 27.97 | 28.15 | 27.88 | 28.12 | 5,703,214 | +0.17(+0.62%) |
Jul 24, 2012 | 28.23 | 28.32 | 27.79 | 27.95 | 8,361,872 | -0.31(-1.09%) |
Jul 23, 2012 | 28.34 | 28.41 | 28.16 | 28.26 | 26,393,944 | -0.08(-0.29%) |
Jul 20, 2012 | 28.23 | 28.41 | 28.18 | 28.34 | 24,936,608 | +0.04(+0.15%) |
Jul 19, 2012 | 28.35 | 28.38 | 28.09 | 28.30 | 23,518,024 | -0.07(-0.23%) |
Jul 18, 2012 | 28.25 | 28.37 | 28.16 | 28.36 | 4,477,105 | +0.07(+0.23%) |
Jul 17, 2012 | 28.24 | 28.43 | 28.19 | 28.30 | 4,885,168 | +0.07(+0.25%) |
Jul 16, 2012 | 28.22 | 28.28 | 28.13 | 28.23 | 3,830,187 | -0.02(-0.06%) |
Jul 13, 2012 | 28.03 | 28.28 | 28.02 | 28.25 | 3,790,595 | +0.24(+0.87%) |
Jul 12, 2012 | 27.98 | 28.11 | 27.87 | 28.00 | 4,567,489 | +0.01(+0.02%) |
Jul 11, 2012 | 27.82 | 28.01 | 27.78 | 28.00 | 5,050,686 | +0.15(+0.53%) |
Jul 10, 2012 | 27.76 | 27.87 | 27.75 | 27.85 | 5,255,038 | +0.07(+0.23%) |
Jul 09, 2012 | 27.55 | 27.80 | 27.53 | 27.78 | 6,092,068 | +0.17(+0.62%) |
Jul 06, 2012 | 27.45 | 27.65 | 27.44 | 27.61 | 3,994,559 | +0.05(+0.19%) |
Jul 05, 2012 | 27.58 | 27.64 | 27.44 | 27.56 | 5,318,822 | -0.02(-0.09%) |
Jul 03, 2012 | 27.67 | 27.73 | 27.48 | 27.58 | 3,499,704 | -0.13(-0.47%) |
Jul 02, 2012 | 27.56 | 27.80 | 27.50 | 27.71 | 6,377,686 | +0.24(+0.89%) |
Jun 29, 2012 | 27.74 | 27.82 | 27.38 | 27.47 | 11,363,245 | -0.21(-0.77%) |
Jun 28, 2012 | 27.56 | 27.69 | 27.35 | 27.68 | 5,047,069 | +0.04(+0.13%) |
Jun 27, 2012 | 27.54 | 27.81 | 27.54 | 27.65 | 4,232,984 | +0.15(+0.56%) |
Jun 26, 2012 | 27.52 | 27.61 | 27.40 | 27.49 | 5,347,872 | +0.05(+0.19%) |
Jun 25, 2012 | 27.50 | 27.56 | 27.37 | 27.44 | 6,418,296 | -0.18(-0.64%) |
Jun 22, 2012 | 27.63 | 27.69 | 27.54 | 27.62 | 6,314,900 | +0.05(+0.19%) |
Jun 21, 2012 | 27.75 | 27.96 | 27.53 | 27.56 | 7,554,456 | -0.18(-0.64%) |
Jun 20, 2012 | 27.99 | 28.18 | 27.63 | 27.74 | 12,870,735 | -0.56(-1.97%) |
Jun 19, 2012 | 28.71 | 28.72 | 28.28 | 28.30 | 7,960,140 | -0.35(-1.22%) |
Jun 18, 2012 | 28.47 | 28.74 | 28.47 | 28.65 | 5,650,081 | +0.17(+0.60%) |
Jun 15, 2012 | 28.35 | 28.59 | 28.28 | 28.48 | 8,487,799 | +0.23(+0.80%) |
Jun 14, 2012 | 28.18 | 28.36 | 28.09 | 28.25 | 5,599,816 | +0.10(+0.36%) |
Jun 13, 2012 | 28.02 | 28.23 | 27.87 | 28.15 | 4,097,006 | +0.08(+0.30%) |
Jun 12, 2012 | 28.10 | 28.12 | 27.79 | 28.07 | 5,353,691 | -0.01(-0.04%) |
Jun 11, 2012 | 28.11 | 28.33 | 28.01 | 28.08 | 4,751,786 | -0.03(-0.11%) |
Jun 08, 2012 | 28.05 | 28.12 | 27.89 | 28.11 | 6,569,941 | +0.05(+0.17%) |
Jun 07, 2012 | 28.00 | 28.13 | 27.90 | 28.06 | 8,580,994 | +0.16(+0.57%) |
Jun 06, 2012 | 27.47 | 27.90 | 27.38 | 27.90 | 9,545,497 | +0.54(+1.97%) |
Jun 05, 2012 | 27.31 | 27.47 | 27.24 | 27.36 | 6,010,191 | +0.04(+0.13%) |
Jun 04, 2012 | 27.26 | 27.37 | 27.15 | 27.33 | 4,311,708 | +0.07(+0.24%) |