Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 28.16 | 28.16 | 27.55 | 27.82 | 259,936 | -0.06(-0.21%) |
Aug 30, 2012 | 28.25 | 28.27 | 27.85 | 27.87 | 24,654 | -0.47(-1.66%) |
Aug 29, 2012 | 28.64 | 28.83 | 27.88 | 28.35 | 57,968 | -0.12(-0.41%) |
Aug 27, 2012 | 28.98 | 28.98 | 28.38 | 28.46 | 28,715 | -0.30(-1.06%) |
Aug 24, 2012 | 28.72 | 28.99 | 28.51 | 28.77 | 22,596 | -0.06(-0.20%) |
Aug 23, 2012 | 28.88 | 28.90 | 28.53 | 28.83 | 27,634 | -0.15(-0.51%) |
Aug 22, 2012 | 29.01 | 29.21 | 28.87 | 28.97 | 29,060 | -0.13(-0.44%) |
Aug 21, 2012 | 29.24 | 29.83 | 28.98 | 29.10 | 65,070 | +0.02(+0.07%) |
Aug 20, 2012 | 29.09 | 29.35 | 28.77 | 29.08 | 62,907 | -0.17(-0.57%) |
Aug 17, 2012 | 28.42 | 29.32 | 28.33 | 29.25 | 66,850 | +0.77(+2.69%) |
Aug 16, 2012 | 27.55 | 28.49 | 27.55 | 28.48 | 58,710 | +0.93(+3.39%) |
Aug 15, 2012 | 27.58 | 27.81 | 27.44 | 27.55 | 95,016 | -0.02(-0.07%) |
Aug 14, 2012 | 27.96 | 27.96 | 27.31 | 27.57 | 54,999 | -0.15(-0.53%) |
Aug 13, 2012 | 27.49 | 27.84 | 27.29 | 27.72 | 36,124 | +0.09(+0.32%) |
Aug 10, 2012 | 27.72 | 27.88 | 27.32 | 27.63 | 23,074 | -0.09(-0.32%) |
Aug 09, 2012 | 27.68 | 27.85 | 27.49 | 27.72 | 42,288 | +0.10(+0.36%) |
Aug 08, 2012 | 27.74 | 28.18 | 27.58 | 27.62 | 66,429 | -0.15(-0.53%) |
Aug 07, 2012 | 27.86 | 28.15 | 27.71 | 27.77 | 57,618 | +0.15(+0.53%) |
Aug 06, 2012 | 27.41 | 27.81 | 27.30 | 27.62 | 75,668 | +0.28(+1.04%) |
Aug 03, 2012 | 26.70 | 27.61 | 24.92 | 27.33 | 58,229 | +1.14(+4.35%) |
Aug 02, 2012 | 25.94 | 26.34 | 25.51 | 26.20 | 65,116 | +0.10(+0.38%) |
Aug 01, 2012 | 27.09 | 27.38 | 26.10 | 26.10 | 83,564 | -0.82(-3.03%) |
Jul 31, 2012 | 27.64 | 27.84 | 26.90 | 26.91 | 51,940 | -0.82(-2.97%) |
Jul 30, 2012 | 27.64 | 27.83 | 27.48 | 27.74 | 44,926 | +0.08(+0.28%) |
Jul 27, 2012 | 26.87 | 27.75 | 26.60 | 27.66 | 68,024 | +0.91(+3.42%) |
Jul 26, 2012 | 25.56 | 27.27 | 25.39 | 26.75 | 190,491 | +0.25(+0.93%) |
Jul 25, 2012 | 26.88 | 27.18 | 26.27 | 26.50 | 83,212 | -0.08(-0.30%) |
Jul 24, 2012 | 27.45 | 27.45 | 26.47 | 26.58 | 39,477 | -0.74(-2.70%) |
Jul 23, 2012 | 27.08 | 27.58 | 27.08 | 27.31 | 55,186 | -0.28(-1.03%) |
Jul 20, 2012 | 27.54 | 27.73 | 27.29 | 27.60 | 63,754 | -0.16(-0.57%) |
Jul 19, 2012 | 28.31 | 28.44 | 27.71 | 27.76 | 41,283 | -0.55(-1.94%) |
Jul 18, 2012 | 27.76 | 28.40 | 27.76 | 28.31 | 36,533 | +0.45(+1.60%) |
Jul 17, 2012 | 27.67 | 28.17 | 27.67 | 27.86 | 45,751 | +0.21(+0.76%) |
Jul 16, 2012 | 27.50 | 27.84 | 27.50 | 27.65 | 57,635 | +0.00(+0.00%) |
Jul 13, 2012 | 27.34 | 27.73 | 27.25 | 27.65 | 46,571 | +0.46(+1.70%) |
Jul 12, 2012 | 27.11 | 27.34 | 26.65 | 27.19 | 81,314 | -0.06(-0.22%) |
Jul 11, 2012 | 27.21 | 27.36 | 26.93 | 27.25 | 76,055 | +0.01(+0.04%) |
Jul 10, 2012 | 27.77 | 27.85 | 27.09 | 27.24 | 109,714 | -0.27(-1.00%) |
Jul 09, 2012 | 27.35 | 27.70 | 27.23 | 27.51 | 111,784 | -0.03(-0.11%) |
Jul 06, 2012 | 27.30 | 27.65 | 27.07 | 27.54 | 126,977 | -0.06(-0.21%) |
Jul 05, 2012 | 27.40 | 27.76 | 27.26 | 27.60 | 145,692 | +0.05(+0.18%) |
Jul 03, 2012 | 26.97 | 27.64 | 26.97 | 27.55 | 75,990 | +0.56(+2.07%) |
Jul 02, 2012 | 26.33 | 26.99 | 25.94 | 26.99 | 109,434 | +0.71(+2.69%) |
Jun 29, 2012 | 25.79 | 26.42 | 25.23 | 26.28 | 160,479 | +1.05(+4.16%) |
Jun 28, 2012 | 24.51 | 25.28 | 23.76 | 25.23 | 131,019 | +0.47(+1.90%) |
Jun 27, 2012 | 24.70 | 25.23 | 24.70 | 24.76 | 147,303 | +0.02(+0.08%) |
Jun 26, 2012 | 24.51 | 24.94 | 24.37 | 24.74 | 130,221 | +0.20(+0.80%) |
Jun 25, 2012 | 24.35 | 24.68 | 24.34 | 24.55 | 135,243 | -0.09(-0.36%) |
Jun 22, 2012 | 24.58 | 24.83 | 24.58 | 24.64 | 193,620 | +0.15(+0.60%) |
Jun 21, 2012 | 24.81 | 24.99 | 24.45 | 24.49 | 125,126 | -0.42(-1.69%) |
Jun 20, 2012 | 24.75 | 25.14 | 24.75 | 24.91 | 104,537 | +0.07(+0.28%) |
Jun 19, 2012 | 24.56 | 25.12 | 24.54 | 24.84 | 111,618 | +0.33(+1.36%) |
Jun 18, 2012 | 24.33 | 24.64 | 24.30 | 24.51 | 88,620 | -0.08(-0.32%) |
Jun 15, 2012 | 24.50 | 24.72 | 24.50 | 24.59 | 110,165 | +0.00(+0.00%) |
Jun 14, 2012 | 24.59 | 24.96 | 24.39 | 24.59 | 48,801 | +0.05(+0.20%) |
Jun 13, 2012 | 24.50 | 24.78 | 24.36 | 24.54 | 90,550 | -0.07(-0.28%) |
Jun 12, 2012 | 24.56 | 24.74 | 24.38 | 24.61 | 95,671 | +0.13(+0.52%) |
Jun 11, 2012 | 25.00 | 25.00 | 24.38 | 24.48 | 122,404 | -0.19(-0.76%) |
Jun 08, 2012 | 24.68 | 24.95 | 24.50 | 24.66 | 82,721 | -0.13(-0.51%) |
Jun 07, 2012 | 25.42 | 25.62 | 24.75 | 24.79 | 70,622 | -0.36(-1.44%) |
Jun 06, 2012 | 24.66 | 25.50 | 24.66 | 25.16 | 107,220 | +0.59(+2.40%) |
Jun 05, 2012 | 24.23 | 24.64 | 24.17 | 24.57 | 69,308 | +0.19(+0.76%) |
Jun 04, 2012 | 24.50 | 24.53 | 24.19 | 24.38 | 75,911 | +0.08(+0.32%) |