Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 28.48 | 28.64 | 28.28 | 28.49 | 52,538,864 | +0.23(+0.82%) |
Aug 30, 2012 | 28.42 | 28.44 | 28.23 | 28.26 | 31,249,920 | -0.35(-1.22%) |
Aug 29, 2012 | 28.76 | 28.78 | 28.52 | 28.61 | 15,766,864 | -0.19(-0.67%) |
Aug 27, 2012 | 28.93 | 28.96 | 28.76 | 28.80 | 18,760,708 | -0.29(-1.00%) |
Aug 24, 2012 | 28.96 | 29.17 | 28.83 | 29.09 | 25,788,142 | +0.02(+0.06%) |
Aug 23, 2012 | 29.24 | 29.28 | 28.99 | 29.07 | 17,565,686 | -0.26(-0.88%) |
Aug 22, 2012 | 29.14 | 29.38 | 29.05 | 29.33 | 27,366,674 | +0.02(+0.07%) |
Aug 21, 2012 | 29.52 | 29.63 | 29.24 | 29.31 | 15,594,563 | -0.06(-0.22%) |
Aug 20, 2012 | 29.20 | 29.38 | 29.13 | 29.38 | 26,232,110 | +0.00(+0.00%) |
Aug 17, 2012 | 29.39 | 29.42 | 29.23 | 29.38 | 26,635,344 | -0.16(-0.55%) |
Aug 16, 2012 | 29.24 | 29.57 | 29.20 | 29.54 | 29,257,894 | +0.30(+1.02%) |
Aug 15, 2012 | 29.21 | 29.33 | 29.17 | 29.24 | 13,404,228 | -0.08(-0.27%) |
Aug 14, 2012 | 29.48 | 29.52 | 29.25 | 29.32 | 17,330,394 | +0.01(+0.02%) |
Aug 13, 2012 | 29.38 | 29.46 | 29.14 | 29.31 | 20,470,018 | -0.24(-0.82%) |
Aug 10, 2012 | 29.31 | 29.60 | 29.22 | 29.55 | 21,266,306 | +0.13(+0.46%) |
Aug 09, 2012 | 29.41 | 29.59 | 29.37 | 29.42 | 21,799,984 | +0.14(+0.49%) |
Aug 08, 2012 | 29.12 | 29.40 | 29.09 | 29.28 | 25,232,274 | +0.09(+0.29%) |
Aug 07, 2012 | 29.21 | 29.42 | 29.19 | 29.19 | 28,294,060 | +0.06(+0.19%) |
Aug 06, 2012 | 29.02 | 29.28 | 29.01 | 29.13 | 25,095,906 | +0.18(+0.61%) |
Aug 03, 2012 | 28.71 | 29.03 | 28.70 | 28.96 | 19,963,272 | +0.84(+2.98%) |
Aug 02, 2012 | 28.17 | 28.42 | 27.95 | 28.12 | 47,383,980 | -0.40(-1.40%) |
Aug 01, 2012 | 28.73 | 28.76 | 28.45 | 28.52 | 35,356,424 | +0.09(+0.32%) |
Jul 31, 2012 | 28.66 | 28.77 | 28.41 | 28.42 | 40,912,616 | -0.10(-0.35%) |
Jul 30, 2012 | 28.49 | 28.66 | 28.46 | 28.52 | 24,401,108 | -0.17(-0.59%) |
Jul 27, 2012 | 28.20 | 28.76 | 28.13 | 28.69 | 46,495,568 | +0.82(+2.94%) |
Jul 26, 2012 | 27.73 | 27.94 | 27.61 | 27.87 | 45,999,524 | +0.58(+2.12%) |
Jul 25, 2012 | 27.36 | 27.47 | 27.14 | 27.29 | 26,005,690 | +0.12(+0.43%) |
Jul 24, 2012 | 27.43 | 27.44 | 27.00 | 27.18 | 15,914,033 | -0.12(-0.43%) |
Jul 23, 2012 | 27.19 | 27.41 | 26.99 | 27.29 | 28,571,864 | -0.69(-2.45%) |
Jul 20, 2012 | 28.06 | 28.13 | 27.90 | 27.98 | 20,761,464 | -0.42(-1.49%) |
Jul 19, 2012 | 28.30 | 28.44 | 28.20 | 28.40 | 24,311,348 | +0.28(+1.01%) |
Jul 18, 2012 | 27.84 | 28.23 | 27.82 | 28.12 | 29,731,102 | -0.10(-0.35%) |
Jul 17, 2012 | 28.08 | 28.27 | 27.76 | 28.22 | 39,716,148 | +0.33(+1.20%) |
Jul 16, 2012 | 27.79 | 27.95 | 27.67 | 27.88 | 18,744,734 | -0.06(-0.20%) |
Jul 13, 2012 | 27.65 | 27.98 | 27.64 | 27.94 | 28,382,980 | +0.51(+1.86%) |
Jul 12, 2012 | 27.34 | 27.58 | 27.20 | 27.43 | 32,225,676 | -0.44(-1.58%) |
Jul 11, 2012 | 27.85 | 28.00 | 27.68 | 27.87 | 40,345,860 | +0.13(+0.46%) |
Jul 10, 2012 | 28.27 | 28.30 | 27.63 | 27.74 | 32,776,098 | -0.28(-0.99%) |
Jul 09, 2012 | 28.00 | 28.05 | 27.86 | 28.02 | 15,642,984 | -0.13(-0.45%) |
Jul 06, 2012 | 28.24 | 28.28 | 28.01 | 28.15 | 31,852,228 | -0.52(-1.81%) |
Jul 05, 2012 | 28.66 | 28.80 | 28.47 | 28.66 | 26,252,446 | -0.25(-0.86%) |
Jul 03, 2012 | 28.65 | 28.92 | 28.56 | 28.91 | 25,915,292 | +0.52(+1.83%) |
Jul 02, 2012 | 28.32 | 28.40 | 28.12 | 28.39 | 25,672,098 | +0.03(+0.10%) |
Jun 29, 2012 | 28.05 | 28.39 | 28.01 | 28.37 | 41,224,040 | +1.14(+4.20%) |
Jun 28, 2012 | 27.09 | 27.24 | 26.90 | 27.22 | 20,110,572 | -0.11(-0.42%) |
Jun 27, 2012 | 27.35 | 27.44 | 27.27 | 27.34 | 24,914,510 | +0.15(+0.55%) |
Jun 26, 2012 | 27.13 | 27.30 | 26.92 | 27.19 | 21,645,292 | +0.24(+0.90%) |
Jun 25, 2012 | 27.02 | 27.02 | 26.79 | 26.95 | 38,637,440 | -0.50(-1.81%) |
Jun 22, 2012 | 27.55 | 27.56 | 27.27 | 27.44 | 24,046,606 | +0.11(+0.40%) |
Jun 21, 2012 | 28.14 | 28.18 | 27.31 | 27.33 | 36,268,244 | -1.03(-3.64%) |
Jun 20, 2012 | 28.42 | 28.53 | 28.07 | 28.37 | 41,604,064 | -0.05(-0.16%) |
Jun 19, 2012 | 28.20 | 28.60 | 28.17 | 28.41 | 57,960,804 | +0.43(+1.54%) |
Jun 18, 2012 | 27.73 | 28.05 | 27.66 | 27.98 | 36,598,380 | +0.11(+0.40%) |
Jun 15, 2012 | 27.57 | 27.90 | 27.51 | 27.87 | 51,971,532 | +0.44(+1.59%) |
Jun 14, 2012 | 27.25 | 27.54 | 27.12 | 27.44 | 35,595,740 | +0.16(+0.59%) |
Jun 13, 2012 | 27.38 | 27.60 | 27.22 | 27.28 | 34,477,952 | -0.14(-0.51%) |
Jun 12, 2012 | 27.24 | 27.44 | 27.10 | 27.41 | 34,596,040 | +0.56(+2.09%) |
Jun 11, 2012 | 27.47 | 27.48 | 26.84 | 26.85 | 23,020,156 | -0.33(-1.23%) |
Jun 08, 2012 | 27.03 | 27.25 | 26.94 | 27.19 | 19,117,272 | -0.23(-0.83%) |
Jun 07, 2012 | 27.86 | 27.92 | 27.36 | 27.41 | 26,301,838 | +0.13(+0.47%) |
Jun 06, 2012 | 26.84 | 27.32 | 26.83 | 27.29 | 21,524,564 | +0.75(+2.81%) |
Jun 05, 2012 | 26.43 | 26.60 | 26.32 | 26.54 | 32,995,202 | +0.10(+0.38%) |
Jun 04, 2012 | 26.38 | 26.52 | 26.24 | 26.44 | 32,865,738 | +0.10(+0.38%) |