Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 26.71 | 26.75 | 26.52 | 26.64 | 156,152 | +0.11(+0.41%) |
Aug 30, 2012 | 26.66 | 26.72 | 26.49 | 26.53 | 151,886 | -0.21(-0.77%) |
Aug 29, 2012 | 26.75 | 26.78 | 26.67 | 26.74 | 77,644 | +0.12(+0.46%) |
Aug 27, 2012 | 26.69 | 26.75 | 26.59 | 26.61 | 68,340 | -0.05(-0.18%) |
Aug 24, 2012 | 26.53 | 26.71 | 26.47 | 26.66 | 83,815 | +0.10(+0.37%) |
Aug 23, 2012 | 26.72 | 26.74 | 26.52 | 26.57 | 70,454 | -0.24(-0.91%) |
Aug 22, 2012 | 26.74 | 26.81 | 26.58 | 26.81 | 90,682 | +0.06(+0.23%) |
Aug 21, 2012 | 26.80 | 26.98 | 26.70 | 26.75 | 116,169 | +0.05(+0.18%) |
Aug 20, 2012 | 26.76 | 26.77 | 26.54 | 26.70 | 87,000 | +0.04(+0.14%) |
Aug 17, 2012 | 26.69 | 26.69 | 26.54 | 26.66 | 124,951 | -0.04(-0.14%) |
Aug 16, 2012 | 26.57 | 26.74 | 26.51 | 26.70 | 95,366 | +0.16(+0.60%) |
Aug 15, 2012 | 26.43 | 26.55 | 26.43 | 26.54 | 80,569 | +0.06(+0.23%) |
Aug 14, 2012 | 26.52 | 26.57 | 26.43 | 26.48 | 125,144 | +0.06(+0.23%) |
Aug 13, 2012 | 26.37 | 26.43 | 26.27 | 26.42 | 82,373 | -0.01(-0.05%) |
Aug 10, 2012 | 26.21 | 26.43 | 26.21 | 26.43 | 25,590 | +0.00(+0.00%) |
Aug 09, 2012 | 26.33 | 26.43 | 26.27 | 26.43 | 65,494 | +0.01(+0.05%) |
Aug 08, 2012 | 26.25 | 26.47 | 26.25 | 26.42 | 34,130 | +0.07(+0.28%) |
Aug 07, 2012 | 26.46 | 26.56 | 26.35 | 26.35 | 87,482 | -0.11(-0.41%) |
Aug 06, 2012 | 26.42 | 26.52 | 26.37 | 26.46 | 76,549 | +0.04(+0.14%) |
Aug 03, 2012 | 26.26 | 26.52 | 26.26 | 26.42 | 134,615 | +0.51(+1.97%) |
Aug 02, 2012 | 26.05 | 26.22 | 25.79 | 25.91 | 61,052 | -0.26(-0.98%) |
Aug 01, 2012 | 26.33 | 26.42 | 26.16 | 26.16 | 159,274 | -0.16(-0.60%) |
Jul 31, 2012 | 26.43 | 26.47 | 26.32 | 26.32 | 102,089 | -0.10(-0.37%) |
Jul 30, 2012 | 26.35 | 26.47 | 26.31 | 26.42 | 71,798 | +0.12(+0.46%) |
Jul 27, 2012 | 25.97 | 26.44 | 25.97 | 26.30 | 210,162 | +0.36(+1.41%) |
Jul 26, 2012 | 25.87 | 25.96 | 25.81 | 25.93 | 71,869 | +0.43(+1.67%) |
Jul 25, 2012 | 25.60 | 25.67 | 25.37 | 25.51 | 133,465 | +0.12(+0.48%) |
Jul 24, 2012 | 25.68 | 25.68 | 25.23 | 25.39 | 47,259 | -0.18(-0.71%) |
Jul 23, 2012 | 25.54 | 25.66 | 25.39 | 25.57 | 38,656 | -0.40(-1.55%) |
Jul 20, 2012 | 26.03 | 26.07 | 25.90 | 25.97 | 47,337 | -0.26(-0.97%) |
Jul 19, 2012 | 26.14 | 26.27 | 26.14 | 26.22 | 61,065 | +0.10(+0.37%) |
Jul 18, 2012 | 26.01 | 26.20 | 26.01 | 26.13 | 24,447 | +0.04(+0.14%) |
Jul 17, 2012 | 26.01 | 26.14 | 25.79 | 26.09 | 126,459 | +0.21(+0.80%) |
Jul 16, 2012 | 25.79 | 25.92 | 25.68 | 25.88 | 43,334 | +0.12(+0.47%) |
Jul 13, 2012 | 25.54 | 25.80 | 25.54 | 25.76 | 30,638 | +0.36(+1.44%) |
Jul 12, 2012 | 25.42 | 25.49 | 25.21 | 25.40 | 41,381 | -0.21(-0.81%) |
Jul 11, 2012 | 25.54 | 25.65 | 25.46 | 25.60 | 32,547 | +0.16(+0.62%) |
Jul 10, 2012 | 25.70 | 25.80 | 25.41 | 25.45 | 38,349 | -0.21(-0.81%) |
Jul 09, 2012 | 25.60 | 25.70 | 25.51 | 25.65 | 29,137 | -0.05(-0.19%) |
Jul 06, 2012 | 25.60 | 25.70 | 25.34 | 25.70 | 38,561 | -0.11(-0.42%) |
Jul 05, 2012 | 25.53 | 25.92 | 25.13 | 25.81 | 48,938 | -0.16(-0.61%) |
Jul 03, 2012 | 25.62 | 25.99 | 25.62 | 25.97 | 17,263 | +0.23(+0.88%) |
Jul 02, 2012 | 25.86 | 25.86 | 25.39 | 25.74 | 26,158 | -0.10(-0.40%) |
Jun 29, 2012 | 25.88 | 25.88 | 25.71 | 25.85 | 53,512 | +0.70(+2.79%) |
Jun 28, 2012 | 24.96 | 25.20 | 24.93 | 25.15 | 32,345 | -0.03(-0.13%) |
Jun 27, 2012 | 25.08 | 25.20 | 24.99 | 25.18 | 15,771 | +0.21(+0.83%) |
Jun 26, 2012 | 24.97 | 25.03 | 24.79 | 24.97 | 19,368 | +0.10(+0.39%) |
Jun 25, 2012 | 24.84 | 24.96 | 24.79 | 24.87 | 28,577 | -0.39(-1.55%) |
Jun 22, 2012 | 25.20 | 25.29 | 25.14 | 25.27 | 15,113 | +0.25(+0.98%) |
Jun 21, 2012 | 25.62 | 25.62 | 24.97 | 25.02 | 22,545 | -0.56(-2.17%) |
Jun 20, 2012 | 25.53 | 25.76 | 25.45 | 25.58 | 28,410 | -0.08(-0.30%) |
Jun 19, 2012 | 25.51 | 25.74 | 25.46 | 25.65 | 43,868 | +0.38(+1.51%) |
Jun 18, 2012 | 25.06 | 25.33 | 25.06 | 25.27 | 50,788 | +0.01(+0.05%) |
Jun 15, 2012 | 25.01 | 25.29 | 25.01 | 25.26 | 22,236 | +0.25(+0.99%) |
Jun 14, 2012 | 24.90 | 25.07 | 24.79 | 25.01 | 38,653 | +0.22(+0.89%) |
Jun 13, 2012 | 24.85 | 25.00 | 24.70 | 24.79 | 41,099 | -0.15(-0.59%) |
Jun 12, 2012 | 24.84 | 24.95 | 24.64 | 24.94 | 18,867 | +0.32(+1.28%) |
Jun 11, 2012 | 24.98 | 25.01 | 24.62 | 24.62 | 9,848 | -0.28(-1.14%) |
Jun 08, 2012 | 24.63 | 24.90 | 24.58 | 24.90 | 25,350 | +0.19(+0.76%) |
Jun 07, 2012 | 25.24 | 25.24 | 24.69 | 24.72 | 59,328 | -0.12(-0.49%) |
Jun 06, 2012 | 24.55 | 24.84 | 24.46 | 24.84 | 19,542 | +0.63(+2.61%) |
Jun 05, 2012 | 24.00 | 24.25 | 23.96 | 24.21 | 25,545 | +0.21(+0.86%) |
Jun 04, 2012 | 24.08 | 24.18 | 23.82 | 24.00 | 15,452 | +0.09(+0.36%) |