Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 27.85 | 27.95 | 27.27 | 27.63 | 679,034 | +0.15(+0.55%) |
Aug 30, 2012 | 27.61 | 28.03 | 27.40 | 27.48 | 583,256 | -0.44(-1.58%) |
Aug 29, 2012 | 28.05 | 28.18 | 27.82 | 27.92 | 545,723 | +0.15(+0.54%) |
Aug 27, 2012 | 28.03 | 28.03 | 27.72 | 27.77 | 818,480 | -0.11(-0.41%) |
Aug 24, 2012 | 27.99 | 28.10 | 27.73 | 27.88 | 917,246 | -0.23(-0.82%) |
Aug 23, 2012 | 28.00 | 28.22 | 27.72 | 28.11 | 834,417 | +0.15(+0.54%) |
Aug 22, 2012 | 27.69 | 28.10 | 27.60 | 27.96 | 1,311,554 | +0.07(+0.25%) |
Aug 21, 2012 | 28.08 | 28.60 | 27.80 | 27.89 | 2,187,003 | -0.58(-2.04%) |
Aug 20, 2012 | 29.44 | 29.49 | 28.35 | 28.47 | 1,084,173 | -1.02(-3.47%) |
Aug 17, 2012 | 29.30 | 29.66 | 29.11 | 29.50 | 751,968 | +0.28(+0.97%) |
Aug 16, 2012 | 28.45 | 29.31 | 28.45 | 29.21 | 909,116 | +0.79(+2.79%) |
Aug 15, 2012 | 28.13 | 28.55 | 28.11 | 28.42 | 771,649 | +0.16(+0.56%) |
Aug 14, 2012 | 28.63 | 28.90 | 28.13 | 28.26 | 1,108,180 | -0.15(-0.53%) |
Aug 13, 2012 | 28.20 | 28.47 | 28.03 | 28.41 | 1,039,615 | +0.20(+0.72%) |
Aug 10, 2012 | 27.50 | 28.25 | 27.46 | 28.21 | 1,153,672 | +0.21(+0.76%) |
Aug 09, 2012 | 27.32 | 28.05 | 27.28 | 28.00 | 1,290,004 | +0.58(+2.12%) |
Aug 08, 2012 | 25.49 | 27.53 | 24.97 | 27.42 | 2,201,291 | +0.29(+1.07%) |
Aug 07, 2012 | 26.69 | 27.58 | 26.61 | 27.13 | 1,222,440 | +0.56(+2.12%) |
Aug 06, 2012 | 25.97 | 26.75 | 25.80 | 26.56 | 1,086,834 | +0.55(+2.10%) |
Aug 03, 2012 | 25.63 | 26.47 | 25.33 | 26.01 | 1,077,309 | +1.04(+4.17%) |
Aug 02, 2012 | 24.86 | 25.33 | 24.36 | 24.97 | 1,182,774 | -0.29(-1.15%) |
Aug 01, 2012 | 26.02 | 26.02 | 25.24 | 25.27 | 737,924 | -0.61(-2.35%) |
Jul 31, 2012 | 25.78 | 26.24 | 25.57 | 25.87 | 897,065 | -0.04(-0.17%) |
Jul 30, 2012 | 25.87 | 26.22 | 25.38 | 25.92 | 716,618 | +0.11(+0.44%) |
Jul 27, 2012 | 25.28 | 26.03 | 25.12 | 25.80 | 1,836,359 | +0.73(+2.92%) |
Jul 26, 2012 | 25.27 | 25.31 | 24.61 | 25.07 | 1,275,757 | +0.46(+1.86%) |
Jul 25, 2012 | 24.58 | 25.13 | 24.53 | 24.61 | 1,578,727 | +0.16(+0.65%) |
Jul 24, 2012 | 25.54 | 25.91 | 24.18 | 24.45 | 1,877,641 | -1.00(-3.91%) |
Jul 23, 2012 | 25.19 | 25.82 | 25.04 | 25.45 | 1,133,849 | -0.50(-1.94%) |
Jul 20, 2012 | 26.77 | 27.01 | 25.95 | 25.95 | 1,293,319 | -1.17(-4.32%) |
Jul 19, 2012 | 27.16 | 27.49 | 26.93 | 27.13 | 601,703 | +0.11(+0.39%) |
Jul 18, 2012 | 26.63 | 27.28 | 26.54 | 27.02 | 729,056 | +0.23(+0.86%) |
Jul 17, 2012 | 26.80 | 27.04 | 26.18 | 26.79 | 992,370 | +0.00(+0.00%) |
Jul 16, 2012 | 27.87 | 28.03 | 26.55 | 26.79 | 2,277,410 | -1.67(-5.88%) |
Jul 13, 2012 | 27.95 | 28.61 | 27.78 | 28.47 | 607,146 | +0.62(+2.22%) |
Jul 12, 2012 | 27.78 | 28.02 | 27.21 | 27.85 | 685,015 | -0.38(-1.34%) |
Jul 11, 2012 | 27.84 | 28.50 | 27.65 | 28.23 | 1,215,396 | +0.50(+1.81%) |
Jul 10, 2012 | 29.26 | 29.44 | 27.53 | 27.73 | 1,341,681 | -1.20(-4.15%) |
Jul 09, 2012 | 29.73 | 29.91 | 28.37 | 28.92 | 890,853 | -0.92(-3.07%) |
Jul 06, 2012 | 30.19 | 30.34 | 29.36 | 29.84 | 522,246 | -0.81(-2.65%) |
Jul 05, 2012 | 30.55 | 30.98 | 30.18 | 30.65 | 586,933 | -0.06(-0.20%) |
Jul 03, 2012 | 30.11 | 31.30 | 30.06 | 30.71 | 825,204 | +0.66(+2.20%) |
Jul 02, 2012 | 29.57 | 30.05 | 29.37 | 30.05 | 1,238,911 | +0.64(+2.19%) |
Jun 29, 2012 | 29.39 | 29.94 | 29.25 | 29.41 | 1,159,222 | +0.93(+3.25%) |
Jun 28, 2012 | 27.38 | 28.53 | 27.38 | 28.48 | 994,826 | +0.75(+2.70%) |
Jun 27, 2012 | 27.06 | 27.79 | 27.03 | 27.73 | 1,029,923 | +0.80(+2.98%) |
Jun 26, 2012 | 27.07 | 27.32 | 26.55 | 26.93 | 1,192,052 | +0.06(+0.23%) |
Jun 25, 2012 | 27.80 | 27.96 | 26.82 | 26.87 | 794,954 | -1.60(-5.61%) |
Jun 22, 2012 | 27.50 | 29.02 | 27.29 | 28.47 | 3,141,238 | +1.20(+4.40%) |
Jun 21, 2012 | 28.06 | 28.17 | 27.20 | 27.27 | 1,090,150 | -0.86(-3.04%) |
Jun 20, 2012 | 28.26 | 28.40 | 27.08 | 28.12 | 1,382,601 | -0.29(-1.02%) |
Jun 19, 2012 | 27.69 | 28.72 | 27.60 | 28.41 | 1,077,645 | +0.95(+3.47%) |
Jun 18, 2012 | 27.20 | 27.58 | 26.91 | 27.46 | 711,502 | +0.04(+0.13%) |
Jun 15, 2012 | 27.03 | 27.80 | 26.97 | 27.43 | 1,079,996 | +0.55(+2.03%) |
Jun 14, 2012 | 26.46 | 27.15 | 26.20 | 26.88 | 940,600 | +0.45(+1.70%) |
Jun 13, 2012 | 26.96 | 27.24 | 26.29 | 26.43 | 936,487 | -0.65(-2.41%) |
Jun 12, 2012 | 26.66 | 27.12 | 26.26 | 27.08 | 1,006,702 | +0.64(+2.43%) |
Jun 11, 2012 | 28.11 | 28.16 | 26.41 | 26.44 | 770,023 | -1.31(-4.73%) |
Jun 08, 2012 | 27.43 | 27.81 | 27.01 | 27.75 | 684,640 | +0.21(+0.77%) |
Jun 07, 2012 | 28.25 | 28.66 | 27.52 | 27.54 | 1,608,504 | -0.13(-0.48%) |
Jun 06, 2012 | 26.67 | 27.95 | 26.63 | 27.67 | 1,035,269 | +1.42(+5.41%) |
Jun 05, 2012 | 25.67 | 26.43 | 25.67 | 26.25 | 1,092,869 | +0.45(+1.74%) |
Jun 04, 2012 | 25.77 | 26.06 | 25.49 | 25.80 | 1,485,506 | +0.14(+0.55%) |