Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 25.94 | 26.02 | 25.68 | 25.75 | 319,831 | -0.06(-0.23%) |
Aug 30, 2012 | 25.94 | 25.94 | 25.73 | 25.80 | 242,682 | -0.13(-0.51%) |
Aug 29, 2012 | 26.01 | 26.09 | 25.83 | 25.94 | 402,880 | -0.17(-0.65%) |
Aug 27, 2012 | 25.96 | 26.17 | 25.87 | 26.11 | 365,881 | +0.15(+0.57%) |
Aug 24, 2012 | 25.91 | 26.03 | 25.80 | 25.96 | 355,884 | +0.06(+0.23%) |
Aug 23, 2012 | 26.12 | 26.12 | 25.79 | 25.90 | 417,980 | -0.10(-0.38%) |
Aug 22, 2012 | 26.23 | 26.23 | 25.96 | 26.00 | 656,020 | -0.22(-0.83%) |
Aug 21, 2012 | 26.30 | 26.45 | 26.11 | 26.22 | 639,222 | -0.06(-0.22%) |
Aug 20, 2012 | 26.64 | 26.74 | 26.22 | 26.28 | 774,669 | -0.51(-1.91%) |
Aug 17, 2012 | 26.87 | 26.98 | 26.74 | 26.79 | 305,531 | -0.09(-0.35%) |
Aug 16, 2012 | 26.83 | 27.01 | 26.74 | 26.88 | 465,842 | +0.01(+0.03%) |
Aug 15, 2012 | 26.87 | 26.96 | 26.75 | 26.88 | 693,470 | +0.01(+0.05%) |
Aug 14, 2012 | 26.72 | 26.99 | 26.72 | 26.86 | 746,747 | +0.13(+0.49%) |
Aug 13, 2012 | 26.91 | 27.00 | 26.70 | 26.73 | 566,710 | -0.23(-0.84%) |
Aug 10, 2012 | 26.75 | 27.07 | 26.66 | 26.96 | 537,305 | +0.24(+0.90%) |
Aug 09, 2012 | 26.47 | 27.00 | 26.22 | 26.72 | 590,299 | +0.16(+0.60%) |
Aug 08, 2012 | 26.42 | 26.62 | 26.14 | 26.55 | 622,954 | +0.14(+0.52%) |
Aug 07, 2012 | 26.52 | 26.67 | 26.41 | 26.42 | 269,699 | -0.02(-0.08%) |
Aug 06, 2012 | 26.53 | 26.60 | 26.36 | 26.44 | 273,942 | +0.00(+0.00%) |
Aug 03, 2012 | 26.26 | 26.58 | 26.25 | 26.44 | 242,914 | +0.32(+1.23%) |
Aug 02, 2012 | 26.26 | 26.29 | 25.81 | 26.12 | 442,030 | -0.26(-0.97%) |
Aug 01, 2012 | 26.15 | 26.65 | 26.12 | 26.37 | 706,387 | +0.21(+0.81%) |
Jul 31, 2012 | 26.20 | 26.31 | 26.13 | 26.16 | 642,619 | -0.04(-0.14%) |
Jul 30, 2012 | 26.23 | 26.52 | 26.07 | 26.20 | 763,871 | -0.09(-0.33%) |
Jul 27, 2012 | 26.22 | 26.35 | 25.96 | 26.28 | 1,199,813 | +0.26(+0.98%) |
Jul 26, 2012 | 26.12 | 26.41 | 25.94 | 26.03 | 659,050 | +0.10(+0.39%) |
Jul 25, 2012 | 26.12 | 26.22 | 25.69 | 25.93 | 804,407 | -0.18(-0.67%) |
Jul 24, 2012 | 26.50 | 26.50 | 25.96 | 26.10 | 648,790 | -0.39(-1.46%) |
Jul 23, 2012 | 26.49 | 26.63 | 26.31 | 26.49 | 537,167 | -0.21(-0.79%) |
Jul 20, 2012 | 26.58 | 26.80 | 26.44 | 26.70 | 4,949,278 | +0.00(+0.00%) |
Jul 19, 2012 | 26.93 | 26.93 | 26.42 | 26.70 | 721,128 | -0.23(-0.87%) |
Jul 18, 2012 | 26.84 | 26.98 | 26.67 | 26.93 | 732,595 | +0.05(+0.19%) |
Jul 17, 2012 | 26.97 | 27.24 | 26.55 | 26.88 | 1,342,646 | +0.01(+0.03%) |
Jul 16, 2012 | 27.00 | 27.22 | 26.82 | 26.88 | 880,064 | -0.04(-0.14%) |
Jul 13, 2012 | 26.72 | 27.00 | 26.69 | 26.91 | 671,859 | +0.28(+1.07%) |
Jul 12, 2012 | 26.21 | 26.75 | 26.12 | 26.63 | 779,150 | +0.28(+1.05%) |
Jul 11, 2012 | 26.31 | 26.50 | 26.20 | 26.35 | 485,171 | +0.00(+0.00%) |
Jul 10, 2012 | 26.17 | 26.45 | 26.17 | 26.35 | 669,583 | +0.26(+1.01%) |
Jul 09, 2012 | 26.08 | 26.15 | 25.87 | 26.09 | 522,327 | +0.04(+0.14%) |
Jul 06, 2012 | 25.87 | 26.11 | 25.80 | 26.05 | 428,286 | +0.02(+0.08%) |
Jul 05, 2012 | 26.27 | 26.40 | 25.97 | 26.03 | 507,518 | -0.15(-0.56%) |
Jul 03, 2012 | 26.11 | 26.36 | 26.06 | 26.18 | 429,681 | -0.01(-0.03%) |
Jul 02, 2012 | 25.57 | 26.26 | 25.57 | 26.18 | 1,172,296 | +0.59(+2.31%) |
Jun 29, 2012 | 25.44 | 26.10 | 25.31 | 25.59 | 1,405,566 | +0.21(+0.83%) |
Jun 28, 2012 | 24.91 | 25.44 | 24.86 | 25.38 | 1,048,400 | +0.38(+1.52%) |
Jun 27, 2012 | 24.69 | 25.07 | 24.61 | 25.00 | 519,215 | +0.44(+1.78%) |
Jun 26, 2012 | 24.69 | 24.71 | 24.50 | 24.56 | 286,920 | -0.03(-0.12%) |
Jun 25, 2012 | 24.60 | 24.67 | 24.44 | 24.59 | 260,411 | -0.19(-0.77%) |
Jun 22, 2012 | 24.74 | 24.89 | 24.68 | 24.78 | 429,503 | +0.15(+0.59%) |
Jun 21, 2012 | 24.88 | 25.03 | 24.62 | 24.64 | 344,917 | -0.22(-0.88%) |
Jun 20, 2012 | 25.18 | 25.18 | 24.78 | 24.85 | 408,114 | -0.28(-1.13%) |
Jun 19, 2012 | 25.17 | 25.37 | 25.09 | 25.14 | 499,597 | -0.07(-0.26%) |
Jun 18, 2012 | 24.99 | 25.28 | 24.91 | 25.20 | 501,662 | +0.14(+0.55%) |
Jun 15, 2012 | 25.08 | 25.28 | 25.00 | 25.07 | 589,646 | +0.07(+0.26%) |
Jun 14, 2012 | 24.90 | 25.08 | 24.82 | 25.00 | 386,769 | +0.15(+0.62%) |
Jun 13, 2012 | 24.69 | 24.89 | 24.59 | 24.85 | 326,909 | +0.09(+0.38%) |
Jun 12, 2012 | 24.76 | 24.81 | 24.53 | 24.75 | 266,741 | +0.07(+0.27%) |
Jun 11, 2012 | 24.85 | 24.98 | 24.64 | 24.69 | 467,072 | -0.09(-0.35%) |
Jun 08, 2012 | 24.66 | 24.80 | 24.43 | 24.77 | 366,724 | +0.13(+0.53%) |
Jun 07, 2012 | 24.81 | 24.85 | 24.59 | 24.64 | 667,716 | -0.06(-0.24%) |
Jun 06, 2012 | 24.38 | 24.70 | 24.29 | 24.70 | 468,648 | +0.46(+1.90%) |
Jun 05, 2012 | 24.10 | 24.36 | 24.09 | 24.24 | 405,476 | +0.13(+0.54%) |
Jun 04, 2012 | 24.11 | 24.25 | 24.02 | 24.11 | 635,016 | +0.00(+0.00%) |