Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 26.50 | 26.66 | 26.32 | 26.58 | 973,152 | +0.38(+1.45%) |
Aug 30, 2012 | 26.41 | 26.45 | 26.17 | 26.20 | 1,078,353 | -0.49(-1.84%) |
Aug 29, 2012 | 26.75 | 26.78 | 26.66 | 26.69 | 310,648 | +0.06(+0.23%) |
Aug 27, 2012 | 26.77 | 26.77 | 26.62 | 26.63 | 535,197 | -0.21(-0.78%) |
Aug 24, 2012 | 26.69 | 26.88 | 26.59 | 26.83 | 616,175 | +0.04(+0.14%) |
Aug 23, 2012 | 26.95 | 26.98 | 26.77 | 26.80 | 790,553 | -0.25(-0.91%) |
Aug 22, 2012 | 26.85 | 27.09 | 26.78 | 27.04 | 519,562 | +0.00(+0.00%) |
Aug 21, 2012 | 27.23 | 27.28 | 26.99 | 27.04 | 904,679 | +0.12(+0.43%) |
Aug 20, 2012 | 26.86 | 26.96 | 26.82 | 26.93 | 362,750 | +0.13(+0.50%) |
Aug 17, 2012 | 26.83 | 26.84 | 26.72 | 26.79 | 1,025,386 | -0.06(-0.23%) |
Aug 16, 2012 | 26.69 | 26.90 | 26.61 | 26.85 | 701,378 | +0.28(+1.06%) |
Aug 15, 2012 | 26.51 | 26.64 | 26.48 | 26.57 | 1,709,081 | -0.07(-0.25%) |
Aug 14, 2012 | 26.66 | 26.73 | 26.56 | 26.64 | 1,007,809 | +0.01(+0.02%) |
Aug 13, 2012 | 26.66 | 26.71 | 26.52 | 26.63 | 721,706 | -0.15(-0.55%) |
Aug 10, 2012 | 26.58 | 26.80 | 26.54 | 26.78 | 565,986 | -0.11(-0.41%) |
Aug 09, 2012 | 26.80 | 26.96 | 26.79 | 26.89 | 642,115 | +0.05(+0.18%) |
Aug 08, 2012 | 26.72 | 26.92 | 26.72 | 26.84 | 364,134 | +0.07(+0.27%) |
Aug 07, 2012 | 26.75 | 26.90 | 26.72 | 26.77 | 913,735 | +0.17(+0.62%) |
Aug 06, 2012 | 26.60 | 26.77 | 26.58 | 26.60 | 1,586,633 | -0.04(-0.14%) |
Aug 03, 2012 | 26.52 | 26.66 | 26.44 | 26.64 | 710,969 | +0.59(+2.26%) |
Aug 02, 2012 | 26.05 | 26.31 | 25.90 | 26.05 | 559,141 | -0.13(-0.51%) |
Aug 01, 2012 | 26.44 | 26.45 | 26.17 | 26.18 | 1,225,681 | -0.05(-0.19%) |
Jul 31, 2012 | 26.29 | 26.41 | 26.22 | 26.23 | 730,167 | -0.04(-0.14%) |
Jul 30, 2012 | 26.25 | 26.34 | 26.19 | 26.27 | 596,874 | +0.06(+0.23%) |
Jul 27, 2012 | 25.85 | 26.28 | 25.84 | 26.21 | 641,492 | +0.54(+2.10%) |
Jul 26, 2012 | 25.61 | 25.73 | 25.54 | 25.67 | 1,077,056 | +0.45(+1.77%) |
Jul 25, 2012 | 25.28 | 25.33 | 25.05 | 25.22 | 465,935 | +0.20(+0.78%) |
Jul 24, 2012 | 25.21 | 25.23 | 24.82 | 25.03 | 609,452 | -0.06(-0.22%) |
Jul 23, 2012 | 24.96 | 25.16 | 24.86 | 25.08 | 497,144 | -0.48(-1.89%) |
Jul 20, 2012 | 25.69 | 25.73 | 25.53 | 25.57 | 662,130 | -0.30(-1.16%) |
Jul 19, 2012 | 25.86 | 25.93 | 25.73 | 25.87 | 662,665 | +0.31(+1.22%) |
Jul 18, 2012 | 25.27 | 25.60 | 25.27 | 25.55 | 1,754,761 | +0.15(+0.58%) |
Jul 17, 2012 | 25.29 | 25.48 | 25.05 | 25.41 | 2,049,053 | +0.36(+1.44%) |
Jul 16, 2012 | 24.98 | 25.11 | 24.90 | 25.05 | 423,539 | +0.01(+0.02%) |
Jul 13, 2012 | 24.73 | 25.11 | 24.73 | 25.04 | 379,306 | +0.38(+1.54%) |
Jul 12, 2012 | 24.62 | 24.77 | 24.47 | 24.66 | 432,531 | -0.37(-1.47%) |
Jul 11, 2012 | 25.00 | 25.10 | 24.86 | 25.03 | 466,097 | +0.30(+1.21%) |
Jul 10, 2012 | 25.09 | 25.11 | 24.65 | 24.73 | 467,133 | -0.26(-1.03%) |
Jul 09, 2012 | 24.95 | 25.01 | 24.83 | 24.98 | 391,470 | -0.13(-0.51%) |
Jul 06, 2012 | 25.09 | 25.16 | 24.95 | 25.11 | 969,233 | -0.23(-0.89%) |
Jul 05, 2012 | 25.34 | 25.41 | 25.20 | 25.34 | 464,708 | -0.02(-0.07%) |
Jul 03, 2012 | 25.09 | 25.36 | 25.08 | 25.36 | 478,450 | +0.24(+0.98%) |
Jul 02, 2012 | 25.05 | 25.13 | 24.92 | 25.11 | 948,401 | +0.15(+0.59%) |
Jun 29, 2012 | 24.87 | 24.97 | 24.79 | 24.97 | 655,235 | +0.85(+3.51%) |
Jun 28, 2012 | 24.01 | 24.15 | 23.84 | 24.12 | 574,688 | -0.16(-0.66%) |
Jun 27, 2012 | 24.19 | 24.32 | 24.15 | 24.28 | 389,307 | +0.31(+1.28%) |
Jun 26, 2012 | 23.92 | 24.06 | 23.73 | 23.97 | 637,556 | +0.29(+1.24%) |
Jun 25, 2012 | 23.76 | 23.80 | 23.56 | 23.68 | 887,514 | -0.45(-1.85%) |
Jun 22, 2012 | 24.08 | 24.16 | 23.94 | 24.13 | 339,512 | +0.23(+0.95%) |
Jun 21, 2012 | 24.57 | 24.60 | 23.90 | 23.90 | 759,721 | -0.85(-3.45%) |
Jun 20, 2012 | 24.81 | 24.96 | 24.60 | 24.75 | 901,429 | -0.07(-0.27%) |
Jun 19, 2012 | 24.74 | 24.96 | 24.74 | 24.82 | 553,279 | +0.36(+1.47%) |
Jun 18, 2012 | 24.23 | 24.53 | 24.20 | 24.46 | 827,172 | +0.26(+1.09%) |
Jun 15, 2012 | 24.03 | 24.23 | 23.96 | 24.20 | 749,697 | +0.34(+1.41%) |
Jun 14, 2012 | 23.72 | 23.94 | 23.60 | 23.86 | 520,021 | +0.09(+0.38%) |
Jun 13, 2012 | 23.84 | 24.00 | 23.69 | 23.77 | 490,340 | -0.24(-1.00%) |
Jun 12, 2012 | 23.87 | 24.01 | 23.70 | 24.01 | 916,193 | +0.45(+1.91%) |
Jun 11, 2012 | 24.02 | 24.06 | 23.55 | 23.56 | 1,564,513 | -0.25(-1.03%) |
Jun 08, 2012 | 23.52 | 23.84 | 23.43 | 23.81 | 779,162 | -0.15(-0.63%) |
Jun 07, 2012 | 24.32 | 24.36 | 23.90 | 23.96 | 1,039,522 | +0.01(+0.05%) |
Jun 06, 2012 | 23.55 | 23.94 | 23.55 | 23.94 | 1,504,950 | +0.69(+2.97%) |
Jun 05, 2012 | 23.01 | 23.25 | 23.01 | 23.25 | 1,013,284 | +0.27(+1.17%) |
Jun 04, 2012 | 22.98 | 23.07 | 22.80 | 22.98 | 1,216,474 | +0.15(+0.66%) |