Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 26.69 | 27.81 | 26.69 | 27.54 | 533,680 | +1.07(+4.03%) |
Aug 30, 2012 | 26.33 | 26.52 | 26.31 | 26.48 | 115,719 | +0.06(+0.21%) |
Aug 29, 2012 | 26.17 | 26.77 | 26.12 | 26.42 | 128,033 | -0.45(-1.67%) |
Aug 27, 2012 | 26.72 | 27.05 | 26.34 | 26.87 | 157,737 | +0.25(+0.95%) |
Aug 24, 2012 | 27.14 | 27.21 | 26.41 | 26.62 | 174,080 | -0.64(-2.34%) |
Aug 23, 2012 | 27.35 | 27.66 | 26.89 | 27.25 | 171,413 | -0.17(-0.61%) |
Aug 22, 2012 | 27.15 | 27.81 | 26.92 | 27.42 | 125,498 | +0.24(+0.90%) |
Aug 21, 2012 | 27.90 | 27.99 | 26.89 | 27.18 | 322,915 | -0.69(-2.49%) |
Aug 20, 2012 | 27.86 | 28.01 | 27.19 | 27.87 | 231,073 | +0.35(+1.26%) |
Aug 17, 2012 | 26.92 | 27.81 | 26.64 | 27.52 | 285,105 | +0.66(+2.44%) |
Aug 16, 2012 | 26.92 | 27.01 | 26.42 | 26.87 | 145,787 | -0.07(-0.28%) |
Aug 15, 2012 | 26.68 | 26.96 | 26.54 | 26.94 | 222,518 | +0.34(+1.27%) |
Aug 14, 2012 | 26.34 | 26.68 | 26.31 | 26.61 | 186,463 | +0.27(+1.03%) |
Aug 13, 2012 | 26.76 | 26.77 | 26.01 | 26.34 | 157,228 | -0.42(-1.57%) |
Aug 10, 2012 | 26.22 | 26.77 | 26.14 | 26.76 | 132,212 | +0.37(+1.38%) |
Aug 09, 2012 | 26.25 | 26.65 | 26.02 | 26.39 | 230,421 | +0.19(+0.71%) |
Aug 08, 2012 | 26.25 | 27.00 | 26.00 | 26.20 | 281,586 | +0.01(+0.04%) |
Aug 07, 2012 | 26.48 | 26.52 | 25.55 | 26.20 | 219,630 | -0.34(-1.27%) |
Aug 06, 2012 | 25.68 | 26.62 | 25.55 | 26.53 | 290,692 | +1.05(+4.11%) |
Aug 03, 2012 | 24.74 | 26.64 | 24.74 | 25.48 | 612,620 | +1.41(+5.87%) |
Aug 02, 2012 | 22.89 | 24.62 | 21.93 | 24.07 | 699,177 | +1.41(+6.24%) |
Aug 01, 2012 | 21.98 | 22.70 | 21.97 | 22.66 | 409,667 | +0.76(+3.46%) |
Jul 31, 2012 | 22.05 | 22.60 | 21.82 | 21.90 | 157,530 | -0.21(-0.93%) |
Jul 30, 2012 | 22.34 | 22.67 | 21.60 | 22.10 | 203,922 | -0.27(-1.21%) |
Jul 27, 2012 | 21.76 | 22.71 | 21.54 | 22.38 | 172,392 | +0.74(+3.42%) |
Jul 26, 2012 | 22.41 | 22.46 | 21.53 | 21.64 | 229,566 | -0.52(-2.37%) |
Jul 25, 2012 | 22.48 | 22.65 | 21.89 | 22.16 | 171,948 | -0.22(-1.00%) |
Jul 24, 2012 | 22.83 | 22.83 | 22.08 | 22.38 | 253,444 | -0.43(-1.89%) |
Jul 23, 2012 | 23.46 | 23.49 | 22.67 | 22.82 | 239,172 | -1.26(-5.25%) |
Jul 20, 2012 | 23.99 | 24.32 | 23.75 | 24.08 | 192,011 | -0.07(-0.31%) |
Jul 19, 2012 | 23.59 | 24.53 | 23.54 | 24.15 | 281,112 | +0.74(+3.16%) |
Jul 18, 2012 | 25.95 | 26.13 | 22.53 | 23.41 | 872,670 | -2.50(-9.65%) |
Jul 17, 2012 | 26.59 | 26.60 | 25.58 | 25.91 | 228,018 | -0.63(-2.36%) |
Jul 16, 2012 | 26.51 | 27.04 | 26.32 | 26.54 | 125,719 | +0.03(+0.11%) |
Jul 13, 2012 | 26.08 | 26.78 | 26.08 | 26.51 | 158,885 | +0.63(+2.42%) |
Jul 12, 2012 | 25.30 | 26.18 | 25.05 | 25.89 | 133,237 | +0.46(+1.80%) |
Jul 11, 2012 | 26.38 | 26.38 | 24.90 | 25.43 | 204,598 | -0.86(-3.28%) |
Jul 10, 2012 | 25.75 | 26.93 | 25.47 | 26.29 | 319,864 | +0.66(+2.59%) |
Jul 09, 2012 | 25.67 | 25.75 | 25.09 | 25.62 | 171,321 | -0.04(-0.15%) |
Jul 06, 2012 | 25.83 | 25.92 | 25.26 | 25.66 | 225,938 | -0.46(-1.76%) |
Jul 05, 2012 | 25.91 | 26.39 | 25.48 | 26.12 | 242,330 | +0.26(+1.01%) |
Jul 03, 2012 | 26.12 | 26.66 | 25.69 | 25.86 | 224,140 | -0.17(-0.65%) |
Jul 02, 2012 | 24.89 | 26.05 | 24.59 | 26.03 | 275,051 | +1.13(+4.55%) |
Jun 29, 2012 | 24.58 | 25.33 | 24.41 | 24.89 | 245,349 | +0.83(+3.46%) |
Jun 28, 2012 | 24.14 | 24.38 | 23.49 | 24.06 | 233,676 | -0.31(-1.27%) |
Jun 27, 2012 | 23.39 | 24.51 | 23.37 | 24.37 | 234,969 | +0.88(+3.75%) |
Jun 26, 2012 | 23.82 | 23.82 | 23.12 | 23.49 | 304,062 | -0.19(-0.79%) |
Jun 25, 2012 | 22.77 | 24.14 | 22.67 | 23.68 | 458,371 | +0.70(+3.06%) |
Jun 22, 2012 | 23.05 | 23.55 | 22.70 | 22.97 | 1,346,033 | +0.02(+0.08%) |
Jun 21, 2012 | 24.31 | 24.35 | 22.64 | 22.96 | 328,041 | -1.38(-5.66%) |
Jun 20, 2012 | 24.54 | 24.58 | 24.15 | 24.33 | 199,368 | -0.11(-0.46%) |
Jun 19, 2012 | 23.99 | 24.92 | 23.99 | 24.44 | 405,163 | +0.61(+2.55%) |
Jun 18, 2012 | 24.29 | 24.29 | 23.82 | 23.84 | 284,521 | -0.54(-2.23%) |
Jun 15, 2012 | 24.88 | 24.88 | 24.28 | 24.38 | 284,887 | -0.42(-1.70%) |
Jun 14, 2012 | 23.87 | 24.81 | 23.76 | 24.80 | 216,745 | +0.89(+3.72%) |
Jun 13, 2012 | 23.81 | 24.57 | 23.74 | 23.91 | 291,305 | +0.11(+0.47%) |
Jun 12, 2012 | 23.41 | 23.94 | 23.22 | 23.80 | 196,581 | +0.53(+2.29%) |
Jun 11, 2012 | 23.98 | 24.11 | 23.21 | 23.26 | 345,098 | -0.34(-1.43%) |
Jun 08, 2012 | 22.92 | 23.78 | 22.54 | 23.60 | 551,763 | +0.59(+2.56%) |
Jun 07, 2012 | 23.42 | 23.90 | 22.99 | 23.01 | 219,507 | -0.18(-0.77%) |
Jun 06, 2012 | 23.46 | 23.72 | 23.15 | 23.19 | 182,566 | +0.02(+0.08%) |
Jun 05, 2012 | 23.03 | 23.30 | 22.73 | 23.17 | 113,657 | +0.12(+0.53%) |
Jun 04, 2012 | 23.65 | 23.76 | 22.47 | 23.05 | 297,518 | -0.67(-2.84%) |