Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 26.75 | 26.81 | 26.43 | 26.52 | 1,772,558 | +0.14(+0.55%) |
Aug 30, 2012 | 26.62 | 26.66 | 26.36 | 26.38 | 1,776,284 | -0.13(-0.49%) |
Aug 29, 2012 | 26.54 | 26.59 | 26.49 | 26.51 | 1,389,284 | -0.01(-0.03%) |
Aug 27, 2012 | 26.62 | 26.67 | 26.49 | 26.52 | 1,961,107 | +0.08(+0.32%) |
Aug 24, 2012 | 26.23 | 26.62 | 26.23 | 26.43 | 2,024,545 | +0.20(+0.76%) |
Aug 23, 2012 | 26.23 | 26.37 | 26.16 | 26.23 | 2,205,323 | -0.02(-0.06%) |
Aug 22, 2012 | 26.23 | 26.31 | 26.08 | 26.25 | 2,891,414 | -0.21(-0.78%) |
Aug 21, 2012 | 26.65 | 26.68 | 26.38 | 26.46 | 4,019,903 | +0.20(+0.76%) |
Aug 20, 2012 | 26.33 | 26.34 | 26.18 | 26.26 | 1,992,429 | +0.05(+0.20%) |
Aug 17, 2012 | 26.26 | 26.32 | 26.08 | 26.20 | 1,972,351 | -0.17(-0.64%) |
Aug 16, 2012 | 26.19 | 26.39 | 26.18 | 26.37 | 1,085,474 | +0.03(+0.12%) |
Aug 15, 2012 | 26.27 | 26.40 | 26.26 | 26.34 | 1,138,946 | -0.02(-0.09%) |
Aug 14, 2012 | 26.44 | 26.47 | 26.33 | 26.36 | 1,654,446 | -0.02(-0.06%) |
Aug 13, 2012 | 26.43 | 26.49 | 26.32 | 26.38 | 2,226,824 | -0.02(-0.06%) |
Aug 10, 2012 | 26.24 | 26.43 | 26.20 | 26.39 | 3,067,701 | +0.02(+0.09%) |
Aug 09, 2012 | 26.52 | 26.58 | 26.36 | 26.37 | 4,127,904 | -0.15(-0.58%) |
Aug 08, 2012 | 26.38 | 26.53 | 26.34 | 26.52 | 2,619,706 | -0.07(-0.25%) |
Aug 07, 2012 | 26.86 | 26.88 | 26.57 | 26.59 | 5,099,999 | +0.02(+0.06%) |
Aug 06, 2012 | 26.80 | 26.85 | 26.53 | 26.57 | 4,257,488 | -0.23(-0.85%) |
Aug 03, 2012 | 26.54 | 26.89 | 26.52 | 26.80 | 4,123,710 | +0.68(+2.61%) |
Aug 02, 2012 | 26.22 | 26.36 | 25.99 | 26.12 | 4,436,971 | -0.26(-1.00%) |
Aug 01, 2012 | 26.71 | 26.72 | 26.20 | 26.39 | 12,436,174 | +0.18(+0.69%) |
Jul 31, 2012 | 26.36 | 26.41 | 26.19 | 26.20 | 3,966,069 | +0.03(+0.12%) |
Jul 30, 2012 | 26.02 | 26.20 | 26.01 | 26.17 | 2,556,912 | +0.11(+0.41%) |
Jul 27, 2012 | 25.98 | 26.21 | 25.94 | 26.07 | 3,602,024 | +0.14(+0.55%) |
Jul 26, 2012 | 26.17 | 26.17 | 25.85 | 25.92 | 5,372,476 | +1.64(+6.76%) |
Jul 25, 2012 | 24.46 | 24.50 | 24.25 | 24.28 | 2,320,466 | -0.14(-0.56%) |
Jul 24, 2012 | 24.59 | 24.61 | 24.32 | 24.42 | 1,800,395 | -0.10(-0.40%) |
Jul 23, 2012 | 24.41 | 24.58 | 24.28 | 24.52 | 2,300,943 | -0.45(-1.82%) |
Jul 20, 2012 | 24.89 | 25.11 | 24.86 | 24.97 | 2,305,228 | -0.20(-0.78%) |
Jul 19, 2012 | 25.08 | 25.26 | 25.03 | 25.17 | 2,067,590 | +0.11(+0.45%) |
Jul 18, 2012 | 24.90 | 25.11 | 24.89 | 25.05 | 1,785,323 | +0.20(+0.79%) |
Jul 17, 2012 | 24.92 | 24.94 | 24.70 | 24.86 | 2,400,878 | +0.07(+0.27%) |
Jul 16, 2012 | 24.78 | 24.90 | 24.69 | 24.79 | 2,108,854 | +0.05(+0.18%) |
Jul 13, 2012 | 24.54 | 24.81 | 24.53 | 24.74 | 2,632,119 | +0.33(+1.33%) |
Jul 12, 2012 | 24.33 | 24.46 | 24.23 | 24.42 | 2,335,396 | -0.17(-0.71%) |
Jul 11, 2012 | 24.81 | 24.85 | 24.53 | 24.59 | 4,997,763 | -0.42(-1.66%) |
Jul 10, 2012 | 25.02 | 25.08 | 24.87 | 25.01 | 3,185,398 | -0.02(-0.09%) |
Jul 09, 2012 | 25.12 | 25.15 | 24.92 | 25.03 | 1,680,222 | -0.03(-0.12%) |
Jul 06, 2012 | 25.14 | 25.21 | 25.02 | 25.06 | 3,092,369 | -0.25(-0.99%) |
Jul 05, 2012 | 25.25 | 25.33 | 25.17 | 25.31 | 1,727,313 | -0.47(-1.82%) |
Jul 03, 2012 | 25.57 | 25.81 | 25.54 | 25.78 | 6,223,725 | +0.39(+1.52%) |
Jul 02, 2012 | 25.30 | 25.40 | 25.22 | 25.40 | 2,307,201 | +0.17(+0.69%) |
Jun 29, 2012 | 25.31 | 25.40 | 25.16 | 25.22 | 4,108,197 | +0.84(+3.44%) |
Jun 28, 2012 | 24.14 | 24.41 | 24.09 | 24.38 | 1,836,459 | -0.03(-0.12%) |
Jun 27, 2012 | 24.40 | 24.48 | 24.29 | 24.41 | 1,449,473 | +0.22(+0.91%) |
Jun 26, 2012 | 24.25 | 24.29 | 24.09 | 24.19 | 2,140,777 | +0.19(+0.79%) |
Jun 25, 2012 | 24.09 | 24.10 | 23.97 | 24.00 | 1,676,966 | -0.33(-1.34%) |
Jun 22, 2012 | 24.43 | 24.44 | 24.30 | 24.33 | 2,199,221 | +0.16(+0.66%) |
Jun 21, 2012 | 24.48 | 24.55 | 24.13 | 24.17 | 2,832,243 | -0.11(-0.44%) |
Jun 20, 2012 | 24.13 | 24.39 | 24.10 | 24.28 | 2,612,953 | -0.22(-0.90%) |
Jun 19, 2012 | 24.28 | 24.59 | 24.24 | 24.50 | 3,193,356 | +0.06(+0.25%) |
Jun 18, 2012 | 24.28 | 24.46 | 24.24 | 24.43 | 2,672,721 | +0.10(+0.40%) |
Jun 15, 2012 | 24.30 | 24.42 | 24.22 | 24.34 | 2,750,487 | -0.05(-0.19%) |
Jun 14, 2012 | 24.32 | 24.43 | 24.28 | 24.38 | 2,576,482 | +0.30(+1.26%) |
Jun 13, 2012 | 23.99 | 24.22 | 23.91 | 24.08 | 2,967,232 | +0.18(+0.76%) |
Jun 12, 2012 | 23.91 | 23.94 | 23.63 | 23.90 | 1,990,656 | +0.29(+1.25%) |
Jun 11, 2012 | 23.84 | 23.85 | 23.60 | 23.60 | 1,678,853 | -0.12(-0.51%) |
Jun 08, 2012 | 23.55 | 23.72 | 23.50 | 23.72 | 2,220,813 | +0.01(+0.03%) |
Jun 07, 2012 | 23.90 | 23.91 | 23.67 | 23.72 | 3,042,890 | -0.05(-0.22%) |
Jun 06, 2012 | 23.43 | 23.77 | 23.42 | 23.77 | 2,734,381 | +0.47(+2.01%) |
Jun 05, 2012 | 23.22 | 23.31 | 23.10 | 23.30 | 3,608,572 | +0.00(+0.00%) |
Jun 04, 2012 | 23.36 | 23.44 | 23.22 | 23.30 | 2,446,652 | +0.02(+0.07%) |