Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 26.99 | 27.06 | 26.79 | 26.92 | 6,716,211 | -0.03(-0.11%) |
Aug 30, 2012 | 27.03 | 27.06 | 26.92 | 26.95 | 3,763,388 | -0.08(-0.31%) |
Aug 29, 2012 | 27.19 | 27.20 | 26.97 | 27.04 | 5,103,470 | -0.30(-1.11%) |
Aug 27, 2012 | 27.27 | 27.42 | 27.24 | 27.34 | 4,538,900 | +0.09(+0.33%) |
Aug 24, 2012 | 27.04 | 27.28 | 27.03 | 27.25 | 4,289,452 | +0.18(+0.66%) |
Aug 23, 2012 | 27.27 | 27.30 | 27.04 | 27.07 | 6,365,663 | -0.30(-1.11%) |
Aug 22, 2012 | 27.10 | 27.43 | 27.10 | 27.38 | 8,817,462 | +0.16(+0.59%) |
Aug 21, 2012 | 27.28 | 27.31 | 27.04 | 27.22 | 8,158,899 | -0.09(-0.33%) |
Aug 20, 2012 | 27.32 | 27.35 | 27.21 | 27.30 | 4,812,387 | -0.07(-0.24%) |
Aug 17, 2012 | 27.45 | 27.45 | 27.26 | 27.37 | 7,479,768 | +0.01(+0.02%) |
Aug 16, 2012 | 27.64 | 27.64 | 27.36 | 27.36 | 5,599,845 | -0.19(-0.69%) |
Aug 15, 2012 | 27.70 | 27.75 | 27.53 | 27.55 | 4,133,852 | -0.12(-0.45%) |
Aug 14, 2012 | 27.78 | 27.89 | 27.56 | 27.68 | 4,718,004 | -0.11(-0.38%) |
Aug 13, 2012 | 27.81 | 27.85 | 27.69 | 27.79 | 3,228,595 | -0.08(-0.30%) |
Aug 10, 2012 | 27.78 | 27.89 | 27.65 | 27.87 | 3,748,231 | +0.07(+0.24%) |
Aug 09, 2012 | 27.86 | 27.92 | 27.77 | 27.80 | 3,790,152 | -0.07(-0.26%) |
Aug 08, 2012 | 28.04 | 28.07 | 27.77 | 27.88 | 4,914,065 | -0.12(-0.45%) |
Aug 07, 2012 | 28.26 | 28.27 | 27.99 | 28.00 | 6,518,621 | -0.15(-0.53%) |
Aug 06, 2012 | 28.20 | 28.29 | 28.14 | 28.15 | 4,127,351 | +0.02(+0.08%) |
Aug 03, 2012 | 28.16 | 28.19 | 27.94 | 28.12 | 7,803,911 | +0.15(+0.55%) |
Aug 02, 2012 | 28.15 | 28.23 | 27.79 | 27.97 | 7,526,006 | -0.18(-0.65%) |
Aug 01, 2012 | 28.40 | 28.55 | 28.15 | 28.15 | 9,048,330 | -0.15(-0.54%) |
Jul 31, 2012 | 28.47 | 28.48 | 28.31 | 28.31 | 6,394,549 | -0.11(-0.37%) |
Jul 30, 2012 | 28.42 | 28.51 | 28.28 | 28.41 | 5,384,205 | -0.05(-0.19%) |
Jul 27, 2012 | 28.37 | 28.57 | 28.34 | 28.47 | 6,124,800 | +0.20(+0.71%) |
Jul 26, 2012 | 27.94 | 28.33 | 27.94 | 28.27 | 6,434,113 | +0.40(+1.43%) |
Jul 25, 2012 | 27.72 | 27.90 | 27.63 | 27.87 | 5,755,476 | +0.17(+0.62%) |
Jul 24, 2012 | 27.98 | 28.06 | 27.54 | 27.70 | 8,438,496 | -0.31(-1.09%) |
Jul 23, 2012 | 28.08 | 28.15 | 27.90 | 28.00 | 26,635,806 | -0.08(-0.29%) |
Jul 20, 2012 | 27.98 | 28.15 | 27.93 | 28.08 | 25,165,114 | +0.04(+0.15%) |
Jul 19, 2012 | 28.09 | 28.12 | 27.83 | 28.04 | 23,733,532 | -0.06(-0.23%) |
Jul 18, 2012 | 27.99 | 28.11 | 27.90 | 28.11 | 4,518,131 | +0.06(+0.23%) |
Jul 17, 2012 | 27.98 | 28.17 | 27.93 | 28.04 | 4,929,933 | +0.07(+0.25%) |
Jul 16, 2012 | 27.96 | 28.03 | 27.88 | 27.97 | 3,865,285 | -0.02(-0.06%) |
Jul 13, 2012 | 27.77 | 28.02 | 27.77 | 27.99 | 3,825,330 | +0.24(+0.87%) |
Jul 12, 2012 | 27.73 | 27.85 | 27.62 | 27.75 | 4,609,343 | +0.01(+0.02%) |
Jul 11, 2012 | 27.57 | 27.76 | 27.53 | 27.74 | 5,096,968 | +0.15(+0.53%) |
Jul 10, 2012 | 27.51 | 27.62 | 27.50 | 27.60 | 5,303,192 | +0.06(+0.24%) |
Jul 09, 2012 | 27.30 | 27.55 | 27.28 | 27.53 | 6,147,893 | +0.17(+0.62%) |
Jul 06, 2012 | 27.20 | 27.40 | 27.19 | 27.36 | 4,031,163 | +0.05(+0.19%) |
Jul 05, 2012 | 27.33 | 27.39 | 27.19 | 27.31 | 5,367,561 | -0.02(-0.09%) |
Jul 03, 2012 | 27.42 | 27.48 | 27.23 | 27.33 | 3,531,774 | -0.13(-0.47%) |
Jul 02, 2012 | 27.31 | 27.54 | 27.25 | 27.46 | 6,436,128 | +0.24(+0.89%) |
Jun 29, 2012 | 27.49 | 27.57 | 27.13 | 27.22 | 11,467,373 | -0.21(-0.77%) |
Jun 28, 2012 | 27.31 | 27.44 | 27.10 | 27.43 | 5,093,318 | +0.04(+0.13%) |
Jun 27, 2012 | 27.29 | 27.55 | 27.29 | 27.40 | 4,271,773 | +0.15(+0.56%) |
Jun 26, 2012 | 27.27 | 27.35 | 27.15 | 27.24 | 5,396,877 | +0.05(+0.19%) |
Jun 25, 2012 | 27.25 | 27.31 | 27.12 | 27.19 | 6,477,110 | -0.18(-0.64%) |
Jun 22, 2012 | 27.38 | 27.44 | 27.29 | 27.37 | 6,372,767 | +0.05(+0.19%) |
Jun 21, 2012 | 27.50 | 27.71 | 27.28 | 27.31 | 7,623,681 | -0.18(-0.64%) |
Jun 20, 2012 | 27.73 | 27.92 | 27.38 | 27.49 | 12,988,676 | -0.55(-1.97%) |
Jun 19, 2012 | 28.45 | 28.46 | 28.02 | 28.04 | 8,033,083 | -0.35(-1.22%) |
Jun 18, 2012 | 28.21 | 28.48 | 28.21 | 28.39 | 5,701,856 | +0.17(+0.60%) |
Jun 15, 2012 | 28.09 | 28.33 | 28.02 | 28.22 | 8,565,577 | +0.22(+0.80%) |
Jun 14, 2012 | 27.93 | 28.10 | 27.84 | 28.00 | 5,651,130 | +0.10(+0.36%) |
Jun 13, 2012 | 27.77 | 27.98 | 27.61 | 27.90 | 4,134,549 | +0.08(+0.30%) |
Jun 12, 2012 | 27.85 | 27.86 | 27.53 | 27.81 | 5,402,749 | -0.01(-0.04%) |
Jun 11, 2012 | 27.85 | 28.07 | 27.75 | 27.83 | 4,795,329 | -0.03(-0.11%) |
Jun 08, 2012 | 27.80 | 27.87 | 27.64 | 27.85 | 6,630,144 | +0.05(+0.17%) |
Jun 07, 2012 | 27.74 | 27.87 | 27.65 | 27.81 | 8,659,626 | +0.16(+0.57%) |
Jun 06, 2012 | 27.22 | 27.65 | 27.13 | 27.65 | 9,632,967 | +0.54(+1.97%) |
Jun 05, 2012 | 27.06 | 27.22 | 27.00 | 27.11 | 6,065,266 | +0.04(+0.13%) |
Jun 04, 2012 | 27.01 | 27.13 | 26.91 | 27.08 | 4,351,219 | +0.06(+0.24%) |