Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 26.57 | 26.62 | 26.28 | 26.54 | 147,613 | +0.15(+0.56%) |
Aug 30, 2012 | 26.39 | 26.51 | 26.28 | 26.39 | 216,109 | -0.09(-0.33%) |
Aug 29, 2012 | 26.02 | 26.54 | 25.91 | 26.48 | 195,129 | +0.64(+2.47%) |
Aug 27, 2012 | 26.04 | 26.06 | 25.71 | 25.84 | 164,634 | -0.14(-0.54%) |
Aug 24, 2012 | 25.85 | 26.18 | 25.80 | 25.98 | 132,629 | -0.01(-0.03%) |
Aug 23, 2012 | 26.18 | 26.25 | 25.90 | 25.99 | 212,150 | -0.18(-0.70%) |
Aug 22, 2012 | 26.10 | 26.21 | 25.88 | 26.18 | 139,957 | +0.05(+0.20%) |
Aug 21, 2012 | 26.39 | 26.60 | 26.04 | 26.12 | 203,066 | -0.19(-0.73%) |
Aug 20, 2012 | 26.24 | 26.38 | 26.09 | 26.32 | 157,412 | -0.08(-0.30%) |
Aug 17, 2012 | 26.06 | 26.40 | 26.06 | 26.39 | 155,369 | +0.27(+1.04%) |
Aug 16, 2012 | 25.59 | 26.15 | 25.40 | 26.12 | 186,957 | +0.45(+1.77%) |
Aug 15, 2012 | 25.32 | 25.69 | 25.29 | 25.67 | 208,982 | +0.24(+0.96%) |
Aug 14, 2012 | 25.85 | 26.02 | 25.39 | 25.42 | 275,384 | -0.33(-1.29%) |
Aug 13, 2012 | 26.17 | 26.22 | 25.51 | 25.76 | 190,921 | -0.48(-1.83%) |
Aug 10, 2012 | 26.18 | 26.30 | 26.01 | 26.24 | 214,176 | +0.03(+0.13%) |
Aug 09, 2012 | 26.25 | 26.40 | 26.13 | 26.20 | 168,799 | -0.03(-0.13%) |
Aug 08, 2012 | 26.13 | 26.36 | 26.11 | 26.24 | 239,313 | +0.05(+0.20%) |
Aug 07, 2012 | 25.92 | 26.36 | 25.92 | 26.18 | 317,136 | +0.34(+1.32%) |
Aug 06, 2012 | 25.56 | 26.00 | 25.53 | 25.84 | 264,012 | +0.24(+0.92%) |
Aug 03, 2012 | 25.32 | 25.75 | 25.20 | 25.61 | 281,319 | +0.76(+3.06%) |
Aug 02, 2012 | 24.81 | 25.07 | 24.66 | 24.85 | 786,148 | -0.19(-0.77%) |
Aug 01, 2012 | 25.59 | 25.74 | 25.04 | 25.04 | 470,918 | -0.46(-1.81%) |
Jul 31, 2012 | 25.48 | 25.74 | 25.42 | 25.50 | 414,106 | -0.09(-0.34%) |
Jul 30, 2012 | 25.52 | 25.78 | 25.45 | 25.59 | 271,917 | +0.04(+0.17%) |
Jul 27, 2012 | 24.81 | 25.61 | 24.81 | 25.55 | 260,750 | +0.81(+3.28%) |
Jul 26, 2012 | 25.13 | 25.28 | 24.59 | 24.74 | 381,812 | -0.01(-0.04%) |
Jul 25, 2012 | 25.01 | 25.01 | 24.53 | 24.74 | 278,150 | -0.10(-0.39%) |
Jul 24, 2012 | 24.94 | 24.94 | 24.56 | 24.84 | 497,272 | -0.11(-0.45%) |
Jul 23, 2012 | 24.88 | 25.19 | 24.73 | 24.95 | 257,789 | -0.38(-1.48%) |
Jul 20, 2012 | 25.40 | 25.95 | 25.29 | 25.33 | 343,849 | -0.31(-1.23%) |
Jul 19, 2012 | 25.61 | 25.77 | 25.38 | 25.64 | 274,770 | +0.04(+0.17%) |
Jul 18, 2012 | 25.23 | 25.63 | 25.23 | 25.60 | 229,247 | +0.22(+0.86%) |
Jul 17, 2012 | 25.49 | 25.63 | 25.17 | 25.38 | 426,216 | +0.02(+0.07%) |
Jul 16, 2012 | 25.95 | 26.11 | 25.25 | 25.36 | 501,475 | -0.69(-2.65%) |
Jul 13, 2012 | 26.11 | 26.57 | 25.99 | 26.05 | 268,616 | -0.03(-0.10%) |
Jul 12, 2012 | 25.98 | 26.26 | 25.72 | 26.08 | 343,268 | -0.18(-0.70%) |
Jul 11, 2012 | 26.34 | 26.45 | 26.00 | 26.26 | 550,144 | -0.14(-0.53%) |
Jul 10, 2012 | 26.72 | 27.05 | 26.28 | 26.40 | 437,406 | -0.21(-0.80%) |
Jul 09, 2012 | 26.69 | 26.75 | 26.33 | 26.62 | 401,023 | -0.13(-0.49%) |
Jul 06, 2012 | 26.83 | 26.99 | 26.55 | 26.75 | 335,024 | -0.29(-1.06%) |
Jul 05, 2012 | 27.06 | 27.29 | 26.80 | 27.03 | 262,020 | -0.19(-0.70%) |
Jul 03, 2012 | 26.61 | 27.23 | 26.52 | 27.23 | 268,989 | +0.57(+2.16%) |
Jul 02, 2012 | 26.75 | 26.88 | 26.27 | 26.65 | 366,322 | -0.07(-0.26%) |
Jun 29, 2012 | 26.97 | 26.97 | 26.51 | 26.72 | 413,609 | +0.35(+1.32%) |
Jun 28, 2012 | 26.52 | 26.65 | 25.95 | 26.37 | 377,064 | -0.38(-1.43%) |
Jun 27, 2012 | 26.70 | 27.02 | 26.59 | 26.76 | 399,185 | -0.28(-1.03%) |
Jun 26, 2012 | 25.76 | 27.23 | 25.49 | 27.03 | 1,190,168 | +2.03(+8.11%) |
Jun 25, 2012 | 25.06 | 25.45 | 24.94 | 25.01 | 556,815 | -0.44(-1.74%) |
Jun 22, 2012 | 25.82 | 25.96 | 25.32 | 25.45 | 2,264,994 | -0.17(-0.68%) |
Jun 21, 2012 | 26.60 | 26.66 | 25.62 | 25.62 | 343,689 | -1.12(-4.20%) |
Jun 20, 2012 | 26.54 | 27.27 | 26.49 | 26.75 | 387,271 | +0.04(+0.16%) |
Jun 19, 2012 | 26.33 | 26.79 | 26.20 | 26.70 | 627,292 | +0.57(+2.16%) |
Jun 18, 2012 | 25.97 | 26.27 | 25.92 | 26.14 | 398,200 | -0.02(-0.07%) |
Jun 15, 2012 | 26.31 | 26.42 | 26.07 | 26.16 | 702,113 | -0.08(-0.30%) |
Jun 14, 2012 | 26.48 | 26.75 | 26.22 | 26.23 | 371,769 | -0.28(-1.05%) |
Jun 13, 2012 | 26.77 | 26.96 | 26.49 | 26.51 | 422,750 | -0.29(-1.07%) |
Jun 12, 2012 | 26.99 | 27.06 | 26.43 | 26.80 | 473,108 | +0.02(+0.06%) |
Jun 11, 2012 | 27.63 | 27.80 | 26.77 | 26.78 | 322,982 | -0.50(-1.85%) |
Jun 08, 2012 | 26.84 | 27.29 | 26.32 | 27.29 | 193,772 | +0.34(+1.26%) |
Jun 07, 2012 | 27.03 | 27.24 | 26.82 | 26.95 | 377,211 | +0.26(+0.98%) |
Jun 06, 2012 | 26.16 | 26.69 | 26.16 | 26.69 | 292,165 | +0.75(+2.89%) |
Jun 05, 2012 | 25.71 | 26.01 | 25.42 | 25.94 | 263,119 | +0.03(+0.10%) |
Jun 04, 2012 | 26.09 | 26.16 | 25.54 | 25.91 | 402,733 | -0.18(-0.70%) |