Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 29.23 | 29.43 | 28.13 | 28.75 | 8,460,006 | -0.33(-1.13%) |
Aug 30, 2012 | 28.61 | 29.23 | 28.49 | 29.08 | 3,686,770 | +0.34(+1.19%) |
Aug 29, 2012 | 28.68 | 29.02 | 28.51 | 28.74 | 3,906,735 | +0.62(+2.22%) |
Aug 27, 2012 | 28.36 | 29.02 | 28.05 | 28.11 | 5,520,735 | -0.20(-0.70%) |
Aug 24, 2012 | 28.17 | 28.44 | 27.89 | 28.31 | 3,743,984 | +0.02(+0.07%) |
Aug 23, 2012 | 28.39 | 28.50 | 28.10 | 28.29 | 2,916,157 | -0.10(-0.36%) |
Aug 22, 2012 | 28.31 | 28.43 | 27.67 | 28.39 | 6,404,881 | -0.05(-0.17%) |
Aug 21, 2012 | 29.70 | 29.70 | 28.40 | 28.44 | 6,528,955 | -1.04(-3.53%) |
Aug 20, 2012 | 29.35 | 29.74 | 29.26 | 29.48 | 5,565,053 | +0.21(+0.70%) |
Aug 17, 2012 | 28.49 | 29.39 | 28.39 | 29.28 | 8,088,174 | +1.09(+3.86%) |
Aug 16, 2012 | 27.74 | 28.24 | 27.63 | 28.19 | 5,641,818 | +0.56(+2.03%) |
Aug 15, 2012 | 27.75 | 27.83 | 27.33 | 27.63 | 5,857,048 | +0.29(+1.08%) |
Aug 14, 2012 | 27.51 | 27.69 | 27.24 | 27.33 | 3,700,917 | -0.15(-0.55%) |
Aug 13, 2012 | 27.29 | 27.62 | 27.22 | 27.48 | 3,233,466 | +0.10(+0.38%) |
Aug 10, 2012 | 27.56 | 27.68 | 27.21 | 27.38 | 3,078,938 | -0.22(-0.79%) |
Aug 09, 2012 | 27.31 | 27.79 | 27.30 | 27.60 | 4,219,207 | +0.12(+0.42%) |
Aug 08, 2012 | 27.11 | 27.52 | 27.01 | 27.48 | 5,847,158 | +0.26(+0.96%) |
Aug 07, 2012 | 27.65 | 27.95 | 27.10 | 27.22 | 6,773,409 | -0.21(-0.75%) |
Aug 06, 2012 | 27.34 | 27.62 | 27.22 | 27.43 | 4,974,246 | +0.27(+1.01%) |
Aug 03, 2012 | 26.42 | 27.28 | 26.42 | 27.16 | 6,597,171 | +0.94(+3.58%) |
Aug 02, 2012 | 25.97 | 26.74 | 25.90 | 26.22 | 6,478,492 | +0.02(+0.08%) |
Aug 01, 2012 | 26.75 | 27.50 | 25.86 | 26.20 | 9,699,618 | +0.46(+1.78%) |
Jul 31, 2012 | 25.83 | 26.26 | 25.68 | 25.74 | 10,165,224 | -0.03(-0.13%) |
Jul 30, 2012 | 25.23 | 25.77 | 25.21 | 25.77 | 4,134,619 | +0.77(+3.09%) |
Jul 27, 2012 | 24.80 | 25.27 | 24.57 | 25.00 | 8,998,710 | +0.38(+1.56%) |
Jul 26, 2012 | 24.48 | 24.68 | 24.36 | 24.62 | 4,312,052 | +0.38(+1.58%) |
Jul 25, 2012 | 24.37 | 24.57 | 23.87 | 24.23 | 5,187,794 | +0.12(+0.48%) |
Jul 24, 2012 | 24.13 | 24.25 | 23.69 | 24.12 | 3,435,316 | +0.14(+0.60%) |
Jul 23, 2012 | 23.81 | 24.15 | 23.62 | 23.97 | 4,741,692 | -0.21(-0.85%) |
Jul 20, 2012 | 24.08 | 24.26 | 23.90 | 24.18 | 4,806,101 | -0.19(-0.79%) |
Jul 19, 2012 | 25.32 | 25.33 | 24.29 | 24.37 | 5,490,040 | -1.03(-4.04%) |
Jul 18, 2012 | 25.09 | 25.79 | 25.05 | 25.40 | 4,147,616 | +0.28(+1.12%) |
Jul 17, 2012 | 24.75 | 25.19 | 24.55 | 25.12 | 5,264,920 | +0.40(+1.63%) |
Jul 16, 2012 | 23.75 | 24.73 | 23.66 | 24.71 | 7,151,825 | +0.79(+3.32%) |
Jul 13, 2012 | 23.01 | 24.01 | 22.94 | 23.92 | 7,013,872 | +1.32(+5.85%) |
Jul 12, 2012 | 22.69 | 22.72 | 22.28 | 22.60 | 5,121,157 | -0.32(-1.40%) |
Jul 11, 2012 | 22.36 | 23.03 | 22.14 | 22.92 | 3,773,300 | +0.55(+2.45%) |
Jul 10, 2012 | 22.91 | 22.91 | 22.25 | 22.37 | 4,342,964 | -0.39(-1.71%) |
Jul 09, 2012 | 22.64 | 23.11 | 22.35 | 22.76 | 3,308,171 | -0.08(-0.36%) |
Jul 06, 2012 | 22.86 | 23.05 | 22.53 | 22.84 | 2,786,991 | -0.29(-1.27%) |
Jul 05, 2012 | 23.16 | 23.44 | 22.96 | 23.14 | 3,960,695 | -0.30(-1.29%) |
Jul 03, 2012 | 23.29 | 23.71 | 23.16 | 23.44 | 5,328,410 | +0.16(+0.71%) |
Jul 02, 2012 | 22.99 | 23.49 | 22.84 | 23.27 | 5,651,293 | +0.52(+2.29%) |
Jun 29, 2012 | 22.44 | 22.85 | 22.35 | 22.75 | 6,719,861 | +0.64(+2.88%) |
Jun 28, 2012 | 21.59 | 22.18 | 21.42 | 22.12 | 4,551,765 | +0.29(+1.32%) |
Jun 27, 2012 | 22.32 | 22.86 | 21.51 | 21.83 | 5,281,749 | -0.47(-2.12%) |
Jun 26, 2012 | 22.46 | 23.26 | 22.18 | 22.30 | 4,783,845 | -0.20(-0.88%) |
Jun 25, 2012 | 23.06 | 23.06 | 22.43 | 22.50 | 5,140,151 | -0.88(-3.78%) |
Jun 22, 2012 | 23.03 | 23.76 | 22.61 | 23.38 | 6,382,847 | +0.47(+2.03%) |
Jun 21, 2012 | 23.75 | 23.79 | 22.63 | 22.92 | 5,098,133 | -0.81(-3.40%) |
Jun 20, 2012 | 23.13 | 23.86 | 22.92 | 23.73 | 6,761,302 | +0.55(+2.36%) |
Jun 19, 2012 | 23.32 | 23.64 | 23.09 | 23.18 | 7,119,423 | +0.00(+0.00%) |
Jun 18, 2012 | 23.53 | 23.62 | 23.16 | 23.18 | 6,215,055 | -0.71(-2.98%) |
Jun 15, 2012 | 23.00 | 23.90 | 22.85 | 23.89 | 14,483,314 | +0.94(+4.09%) |
Jun 14, 2012 | 22.43 | 23.03 | 22.12 | 22.95 | 6,515,396 | +0.52(+2.32%) |
Jun 13, 2012 | 22.77 | 22.93 | 22.27 | 22.43 | 4,201,573 | -0.49(-2.15%) |
Jun 12, 2012 | 22.29 | 23.09 | 22.24 | 22.93 | 9,948,191 | +0.61(+2.73%) |
Jun 11, 2012 | 22.21 | 22.62 | 22.06 | 22.32 | 8,763,637 | +0.33(+1.49%) |
Jun 08, 2012 | 21.67 | 22.14 | 21.57 | 21.99 | 6,285,078 | +0.20(+0.91%) |
Jun 07, 2012 | 21.95 | 22.42 | 21.72 | 21.79 | 11,240,118 | +0.21(+0.95%) |
Jun 06, 2012 | 20.56 | 21.91 | 20.41 | 21.58 | 12,576,949 | +1.12(+5.45%) |
Jun 05, 2012 | 20.10 | 20.60 | 20.07 | 20.47 | 5,911,332 | +0.25(+1.25%) |
Jun 04, 2012 | 20.06 | 20.67 | 20.02 | 20.21 | 7,078,264 | -0.27(-1.30%) |
Jun 01, 2012 | 20.19 | 20.65 | 20.11 | 20.48 | 8,329,459 | -0.08(-0.37%) |
May 31, 2012 | 20.71 | 20.78 | 20.34 | 20.56 | 11,830,458 | -0.28(-1.35%) |
May 30, 2012 | 21.08 | 21.10 | 20.66 | 20.84 | 8,765,887 | -0.39(-1.84%) |
May 29, 2012 | 21.41 | 21.71 | 21.12 | 21.23 | 5,814,174 | -0.20(-0.93%) |
May 25, 2012 | 21.23 | 21.50 | 21.10 | 21.43 | 4,700,847 | +0.12(+0.55%) |
May 24, 2012 | 21.51 | 21.52 | 21.05 | 21.31 | 6,150,739 | -0.19(-0.89%) |
May 23, 2012 | 21.46 | 21.56 | 21.14 | 21.50 | 7,697,032 | -0.15(-0.70%) |
May 22, 2012 | 21.82 | 22.09 | 21.45 | 21.65 | 7,910,470 | -0.38(-1.74%) |
May 21, 2012 | 21.38 | 22.14 | 21.19 | 22.04 | 8,005,551 | +0.55(+2.58%) |
May 18, 2012 | 21.51 | 21.69 | 21.21 | 21.48 | 11,600,203 | +0.08(+0.38%) |
May 17, 2012 | 21.83 | 21.91 | 21.36 | 21.40 | 8,547,079 | -0.58(-2.62%) |
May 16, 2012 | 21.54 | 22.17 | 21.39 | 21.97 | 8,938,298 | +0.29(+1.36%) |
May 15, 2012 | 21.46 | 22.12 | 21.26 | 21.68 | 9,295,085 | +0.24(+1.12%) |
May 14, 2012 | 21.35 | 21.62 | 21.06 | 21.44 | 9,346,742 | -0.35(-1.60%) |
May 11, 2012 | 21.72 | 22.01 | 21.49 | 21.79 | 6,519,467 | -0.44(-2.00%) |
May 10, 2012 | 22.62 | 22.83 | 21.58 | 22.23 | 12,945,997 | -0.01(-0.03%) |
May 09, 2012 | 20.41 | 22.51 | 20.35 | 22.24 | 20,439,190 | +1.64(+7.94%) |
May 08, 2012 | 19.91 | 20.82 | 19.68 | 20.60 | 21,330,442 | +0.51(+2.56%) |
May 07, 2012 | 20.60 | 20.91 | 20.02 | 20.09 | 17,905,678 | -0.55(-2.69%) |
May 04, 2012 | 21.12 | 21.28 | 20.62 | 20.65 | 15,895,478 | -0.84(-3.92%) |
May 03, 2012 | 21.86 | 21.89 | 21.25 | 21.49 | 17,229,388 | -0.42(-1.91%) |
May 02, 2012 | 22.32 | 22.36 | 21.65 | 21.91 | 16,489,836 | -0.52(-2.32%) |
May 01, 2012 | 23.10 | 23.34 | 22.30 | 22.43 | 10,048,964 | -0.88(-3.79%) |
Apr 30, 2012 | 23.51 | 23.89 | 23.27 | 23.31 | 5,997,763 | -0.04(-0.18%) |
Apr 27, 2012 | 24.13 | 24.13 | 23.25 | 23.35 | 731,331 | -0.57(-2.40%) |
Apr 26, 2012 | 23.69 | 23.95 | 23.58 | 23.92 | 268,552 | +0.14(+0.58%) |
Apr 25, 2012 | 23.82 | 24.30 | 23.62 | 23.79 | 388,767 | +0.00(+0.00%) |
Apr 24, 2012 | 24.64 | 24.64 | 23.74 | 23.79 | 181,858 | -0.64(-2.61%) |
Apr 23, 2012 | 24.81 | 24.81 | 24.25 | 24.42 | 139,803 | -0.44(-1.76%) |
Apr 20, 2012 | 24.71 | 25.33 | 24.71 | 24.86 | 218,631 | +0.22(+0.89%) |
Apr 19, 2012 | 24.64 | 25.48 | 24.51 | 24.64 | 873,612 | +0.00(+0.00%) |
Apr 18, 2012 | 24.64 | 24.94 | 23.62 | 24.64 | 302,504 | +0.00(+0.00%) |
Apr 17, 2012 | 24.92 | 25.16 | 24.64 | 24.64 | 262,335 | -0.38(-1.50%) |
Apr 16, 2012 | 25.33 | 25.33 | 24.64 | 25.02 | 803,687 | -0.31(-1.22%) |
Apr 13, 2012 | 23.27 | 25.64 | 23.21 | 25.33 | 2,461,709 | +2.05(+8.82%) |