Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 31.25 | 31.37 | 30.84 | 31.00 | 1,961,336 | -0.05(-0.15%) |
Aug 30, 2012 | 31.40 | 31.41 | 31.03 | 31.05 | 1,426,279 | -0.41(-1.30%) |
Aug 29, 2012 | 31.60 | 31.65 | 31.37 | 31.46 | 2,049,304 | -0.17(-0.55%) |
Aug 27, 2012 | 32.04 | 32.11 | 31.56 | 31.63 | 3,128,686 | -0.34(-1.06%) |
Aug 24, 2012 | 31.86 | 32.17 | 31.73 | 31.97 | 2,069,849 | -0.05(-0.17%) |
Aug 23, 2012 | 32.23 | 32.26 | 31.71 | 32.02 | 3,020,759 | -0.23(-0.73%) |
Aug 22, 2012 | 31.37 | 32.45 | 31.28 | 32.26 | 10,345,100 | +3.36(+11.64%) |
Aug 21, 2012 | 28.27 | 28.91 | 28.27 | 28.89 | 4,497,508 | +0.68(+2.41%) |
Aug 20, 2012 | 28.58 | 28.58 | 27.87 | 28.21 | 1,484,425 | -0.20(-0.69%) |
Aug 17, 2012 | 28.11 | 28.58 | 28.04 | 28.41 | 1,120,270 | +0.36(+1.27%) |
Aug 16, 2012 | 27.56 | 28.29 | 27.35 | 28.06 | 1,834,192 | +0.51(+1.87%) |
Aug 15, 2012 | 27.71 | 27.93 | 27.48 | 27.54 | 2,161,374 | -0.17(-0.63%) |
Aug 14, 2012 | 27.83 | 27.96 | 27.61 | 27.72 | 1,241,063 | +0.08(+0.30%) |
Aug 13, 2012 | 27.52 | 27.66 | 27.23 | 27.63 | 1,002,921 | +0.11(+0.38%) |
Aug 10, 2012 | 27.56 | 27.68 | 27.30 | 27.53 | 1,219,915 | -0.15(-0.55%) |
Aug 09, 2012 | 27.78 | 28.03 | 27.59 | 27.68 | 1,634,980 | -0.17(-0.62%) |
Aug 08, 2012 | 27.28 | 27.87 | 27.24 | 27.85 | 1,871,707 | +0.57(+2.08%) |
Aug 07, 2012 | 26.88 | 27.33 | 26.88 | 27.28 | 1,619,794 | +0.60(+2.24%) |
Aug 06, 2012 | 26.39 | 26.98 | 26.23 | 26.69 | 1,835,533 | +0.39(+1.47%) |
Aug 03, 2012 | 26.46 | 26.72 | 26.17 | 26.30 | 1,243,634 | +0.24(+0.93%) |
Aug 02, 2012 | 25.80 | 26.18 | 25.66 | 26.06 | 902,492 | -0.03(-0.12%) |
Aug 01, 2012 | 26.43 | 26.57 | 25.92 | 26.09 | 916,585 | -0.17(-0.66%) |
Jul 31, 2012 | 26.60 | 26.63 | 25.83 | 26.26 | 1,967,186 | -0.44(-1.64%) |
Jul 30, 2012 | 26.60 | 26.81 | 26.54 | 26.70 | 697,074 | +0.10(+0.37%) |
Jul 27, 2012 | 25.86 | 26.71 | 25.73 | 26.60 | 1,624,193 | +0.88(+3.44%) |
Jul 26, 2012 | 25.91 | 25.96 | 25.46 | 25.72 | 1,357,698 | +0.19(+0.74%) |
Jul 25, 2012 | 25.70 | 25.74 | 25.37 | 25.53 | 1,853,218 | +0.04(+0.15%) |
Jul 24, 2012 | 26.23 | 26.28 | 25.43 | 25.49 | 1,578,436 | -0.74(-2.81%) |
Jul 23, 2012 | 25.97 | 26.36 | 25.61 | 26.23 | 971,060 | -0.30(-1.13%) |
Jul 20, 2012 | 27.06 | 27.07 | 26.44 | 26.53 | 1,146,657 | -0.77(-2.83%) |
Jul 19, 2012 | 27.24 | 27.51 | 27.06 | 27.30 | 1,256,278 | +0.22(+0.80%) |
Jul 18, 2012 | 26.30 | 27.13 | 26.27 | 27.09 | 1,598,535 | +0.74(+2.82%) |
Jul 17, 2012 | 26.05 | 26.54 | 25.54 | 26.34 | 1,603,467 | +0.35(+1.33%) |
Jul 16, 2012 | 26.18 | 26.43 | 25.87 | 26.00 | 851,864 | -0.29(-1.09%) |
Jul 13, 2012 | 25.85 | 26.51 | 25.85 | 26.28 | 1,316,530 | +0.47(+1.83%) |
Jul 12, 2012 | 25.73 | 26.11 | 25.25 | 25.81 | 3,394,855 | -0.23(-0.89%) |
Jul 11, 2012 | 26.39 | 26.39 | 25.46 | 26.04 | 2,761,437 | -0.37(-1.39%) |
Jul 10, 2012 | 26.60 | 26.96 | 26.24 | 26.41 | 1,051,890 | -0.13(-0.48%) |
Jul 09, 2012 | 26.84 | 26.93 | 26.37 | 26.54 | 1,061,116 | -0.38(-1.42%) |
Jul 06, 2012 | 27.16 | 27.42 | 26.74 | 26.92 | 1,256,579 | -0.54(-1.97%) |
Jul 05, 2012 | 27.17 | 27.84 | 27.14 | 27.46 | 1,414,485 | +0.11(+0.41%) |
Jul 03, 2012 | 26.82 | 27.40 | 26.72 | 27.35 | 1,663,532 | +0.71(+2.68%) |
Jul 02, 2012 | 26.26 | 26.66 | 26.09 | 26.63 | 2,434,912 | +0.38(+1.43%) |
Jun 29, 2012 | 25.58 | 26.27 | 25.27 | 26.26 | 2,024,858 | +1.17(+4.67%) |
Jun 28, 2012 | 24.66 | 25.10 | 24.53 | 25.09 | 1,030,674 | +0.26(+1.06%) |
Jun 27, 2012 | 25.11 | 25.24 | 24.64 | 24.83 | 1,059,025 | -0.17(-0.69%) |
Jun 26, 2012 | 25.10 | 25.25 | 24.59 | 25.00 | 1,461,682 | -0.01(-0.06%) |
Jun 25, 2012 | 25.42 | 25.46 | 24.92 | 25.01 | 1,382,024 | -0.77(-3.00%) |
Jun 22, 2012 | 25.52 | 25.90 | 25.21 | 25.79 | 2,434,281 | +0.35(+1.36%) |
Jun 21, 2012 | 25.65 | 26.47 | 25.37 | 25.44 | 2,901,747 | -0.98(-3.70%) |
Jun 20, 2012 | 26.77 | 27.04 | 26.37 | 26.42 | 2,446,740 | -0.43(-1.59%) |
Jun 19, 2012 | 25.76 | 26.92 | 25.76 | 26.85 | 3,251,774 | +1.13(+4.38%) |
Jun 18, 2012 | 25.61 | 25.81 | 25.28 | 25.72 | 1,356,991 | +0.05(+0.18%) |
Jun 15, 2012 | 25.31 | 25.72 | 25.22 | 25.67 | 2,053,671 | +0.45(+1.79%) |
Jun 14, 2012 | 25.32 | 25.73 | 24.89 | 25.22 | 2,278,417 | -0.03(-0.12%) |
Jun 13, 2012 | 25.95 | 26.14 | 25.18 | 25.25 | 1,964,476 | -0.71(-2.72%) |
Jun 12, 2012 | 25.88 | 26.21 | 25.64 | 25.96 | 1,339,322 | +0.14(+0.52%) |
Jun 11, 2012 | 26.67 | 26.73 | 25.65 | 25.82 | 2,002,035 | -0.63(-2.38%) |
Jun 08, 2012 | 25.82 | 26.45 | 25.68 | 26.45 | 1,708,926 | +0.62(+2.41%) |
Jun 07, 2012 | 26.18 | 26.41 | 25.78 | 25.83 | 1,940,146 | -0.10(-0.38%) |
Jun 06, 2012 | 25.82 | 26.23 | 25.67 | 25.93 | 1,826,085 | +0.21(+0.82%) |
Jun 05, 2012 | 25.30 | 25.81 | 25.11 | 25.72 | 2,272,915 | +0.27(+1.06%) |
Jun 04, 2012 | 25.64 | 25.88 | 25.05 | 25.45 | 1,636,994 | -0.20(-0.76%) |