Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 28.37 | 28.53 | 28.17 | 28.38 | 52,745,432 | +0.23(+0.82%) |
Aug 30, 2012 | 28.31 | 28.33 | 28.12 | 28.15 | 31,372,786 | -0.35(-1.22%) |
Aug 29, 2012 | 28.65 | 28.67 | 28.40 | 28.50 | 15,828,854 | -0.19(-0.67%) |
Aug 27, 2012 | 28.81 | 28.84 | 28.65 | 28.69 | 18,834,470 | -0.29(-1.00%) |
Aug 24, 2012 | 28.84 | 29.06 | 28.72 | 28.98 | 25,889,534 | +0.02(+0.06%) |
Aug 23, 2012 | 29.13 | 29.17 | 28.88 | 28.96 | 17,634,750 | -0.26(-0.88%) |
Aug 22, 2012 | 29.03 | 29.27 | 28.94 | 29.22 | 27,474,272 | +0.02(+0.07%) |
Aug 21, 2012 | 29.40 | 29.51 | 29.13 | 29.20 | 15,655,877 | -0.06(-0.22%) |
Aug 20, 2012 | 29.08 | 29.26 | 29.01 | 29.26 | 26,335,246 | +0.00(+0.00%) |
Aug 17, 2012 | 29.27 | 29.30 | 29.12 | 29.26 | 26,740,066 | -0.16(-0.55%) |
Aug 16, 2012 | 29.13 | 29.46 | 29.09 | 29.42 | 29,372,928 | +0.30(+1.02%) |
Aug 15, 2012 | 29.10 | 29.22 | 29.05 | 29.13 | 13,456,930 | -0.08(-0.27%) |
Aug 14, 2012 | 29.37 | 29.41 | 29.13 | 29.20 | 17,398,532 | +0.01(+0.02%) |
Aug 13, 2012 | 29.26 | 29.35 | 29.03 | 29.20 | 20,550,500 | -0.24(-0.82%) |
Aug 10, 2012 | 29.20 | 29.48 | 29.11 | 29.44 | 21,349,918 | +0.13(+0.46%) |
Aug 09, 2012 | 29.30 | 29.47 | 29.25 | 29.30 | 21,885,694 | +0.14(+0.49%) |
Aug 08, 2012 | 29.01 | 29.29 | 28.98 | 29.16 | 25,331,480 | +0.08(+0.29%) |
Aug 07, 2012 | 29.10 | 29.30 | 29.08 | 29.08 | 28,405,304 | +0.06(+0.20%) |
Aug 06, 2012 | 28.91 | 29.17 | 28.90 | 29.02 | 25,194,576 | +0.18(+0.61%) |
Aug 03, 2012 | 28.60 | 28.92 | 28.59 | 28.84 | 20,041,762 | +0.84(+2.98%) |
Aug 02, 2012 | 28.06 | 28.31 | 27.84 | 28.01 | 47,570,280 | -0.40(-1.40%) |
Aug 01, 2012 | 28.62 | 28.65 | 28.34 | 28.40 | 35,495,436 | +0.09(+0.32%) |
Jul 31, 2012 | 28.55 | 28.66 | 28.30 | 28.31 | 41,073,472 | -0.10(-0.35%) |
Jul 30, 2012 | 28.38 | 28.55 | 28.35 | 28.41 | 24,497,046 | -0.17(-0.59%) |
Jul 27, 2012 | 28.09 | 28.64 | 28.02 | 28.58 | 46,678,376 | +0.82(+2.94%) |
Jul 26, 2012 | 27.62 | 27.83 | 27.50 | 27.76 | 46,180,384 | +0.58(+2.12%) |
Jul 25, 2012 | 27.26 | 27.36 | 27.04 | 27.19 | 26,107,936 | +0.12(+0.43%) |
Jul 24, 2012 | 27.32 | 27.33 | 26.89 | 27.07 | 15,976,603 | -0.12(-0.43%) |
Jul 23, 2012 | 27.09 | 27.31 | 26.88 | 27.19 | 28,684,200 | -0.68(-2.45%) |
Jul 20, 2012 | 27.95 | 28.02 | 27.80 | 27.87 | 20,843,092 | -0.42(-1.49%) |
Jul 19, 2012 | 28.18 | 28.33 | 28.09 | 28.29 | 24,406,932 | +0.28(+1.01%) |
Jul 18, 2012 | 27.73 | 28.12 | 27.71 | 28.01 | 29,847,996 | -0.10(-0.35%) |
Jul 17, 2012 | 27.97 | 28.16 | 27.65 | 28.11 | 39,872,300 | +0.33(+1.20%) |
Jul 16, 2012 | 27.68 | 27.84 | 27.56 | 27.77 | 18,818,432 | -0.06(-0.20%) |
Jul 13, 2012 | 27.54 | 27.87 | 27.53 | 27.83 | 28,494,572 | +0.51(+1.86%) |
Jul 12, 2012 | 27.24 | 27.47 | 27.09 | 27.32 | 32,352,378 | -0.44(-1.58%) |
Jul 11, 2012 | 27.74 | 27.89 | 27.57 | 27.76 | 40,504,488 | +0.13(+0.46%) |
Jul 10, 2012 | 28.16 | 28.19 | 27.53 | 27.63 | 32,904,964 | -0.28(-0.99%) |
Jul 09, 2012 | 27.89 | 27.94 | 27.75 | 27.91 | 15,704,487 | -0.13(-0.45%) |
Jul 06, 2012 | 28.13 | 28.17 | 27.90 | 28.04 | 31,977,462 | -0.52(-1.81%) |
Jul 05, 2012 | 28.55 | 28.69 | 28.35 | 28.55 | 26,355,664 | -0.25(-0.86%) |
Jul 03, 2012 | 28.54 | 28.81 | 28.45 | 28.80 | 26,017,184 | +0.52(+1.83%) |
Jul 02, 2012 | 28.21 | 28.29 | 28.01 | 28.28 | 25,773,034 | +0.03(+0.10%) |
Jun 29, 2012 | 27.94 | 28.28 | 27.90 | 28.26 | 41,386,120 | +1.14(+4.20%) |
Jun 28, 2012 | 26.98 | 27.13 | 26.80 | 27.12 | 20,189,640 | -0.11(-0.42%) |
Jun 27, 2012 | 27.24 | 27.34 | 27.16 | 27.23 | 25,012,468 | +0.15(+0.55%) |
Jun 26, 2012 | 27.02 | 27.19 | 26.82 | 27.08 | 21,730,396 | +0.24(+0.90%) |
Jun 25, 2012 | 26.92 | 26.92 | 26.68 | 26.84 | 38,789,352 | -0.50(-1.81%) |
Jun 22, 2012 | 27.44 | 27.46 | 27.16 | 27.34 | 24,141,150 | +0.11(+0.40%) |
Jun 21, 2012 | 28.03 | 28.07 | 27.20 | 27.23 | 36,410,840 | -1.03(-3.64%) |
Jun 20, 2012 | 28.30 | 28.41 | 27.96 | 28.26 | 41,767,640 | -0.05(-0.16%) |
Jun 19, 2012 | 28.09 | 28.49 | 28.06 | 28.30 | 58,188,688 | +0.43(+1.54%) |
Jun 18, 2012 | 27.62 | 27.94 | 27.55 | 27.87 | 36,742,272 | +0.11(+0.39%) |
Jun 15, 2012 | 27.46 | 27.80 | 27.41 | 27.76 | 52,175,868 | +0.44(+1.59%) |
Jun 14, 2012 | 27.14 | 27.43 | 27.01 | 27.33 | 35,735,692 | +0.16(+0.59%) |
Jun 13, 2012 | 27.27 | 27.49 | 27.12 | 27.17 | 34,613,508 | -0.14(-0.51%) |
Jun 12, 2012 | 27.14 | 27.33 | 26.99 | 27.31 | 34,732,064 | +0.56(+2.09%) |
Jun 11, 2012 | 27.36 | 27.37 | 26.73 | 26.75 | 23,110,666 | -0.33(-1.23%) |
Jun 08, 2012 | 26.93 | 27.14 | 26.83 | 27.08 | 19,192,434 | -0.23(-0.83%) |
Jun 07, 2012 | 27.75 | 27.81 | 27.26 | 27.31 | 26,405,250 | +0.13(+0.47%) |
Jun 06, 2012 | 26.73 | 27.21 | 26.73 | 27.18 | 21,609,192 | +0.74(+2.81%) |
Jun 05, 2012 | 26.33 | 26.50 | 26.22 | 26.44 | 33,124,928 | +0.10(+0.38%) |
Jun 04, 2012 | 26.28 | 26.42 | 26.14 | 26.34 | 32,994,956 | +0.10(+0.38%) |