Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 26.24 | 26.29 | 25.85 | 26.08 | 26,546 | -0.06(-0.24%) |
Aug 30, 2012 | 26.29 | 26.45 | 26.13 | 26.14 | 10,654 | -0.40(-1.50%) |
Aug 29, 2012 | 26.32 | 26.72 | 26.32 | 26.54 | 12,962 | +0.35(+1.32%) |
Aug 27, 2012 | 26.29 | 26.61 | 25.81 | 26.19 | 24,725 | -0.01(-0.03%) |
Aug 24, 2012 | 25.77 | 26.27 | 25.69 | 26.20 | 80,630 | +0.30(+1.16%) |
Aug 23, 2012 | 25.89 | 26.04 | 25.71 | 25.90 | 47,311 | +0.07(+0.27%) |
Aug 22, 2012 | 26.16 | 26.16 | 25.77 | 25.83 | 60,846 | -0.28(-1.09%) |
Aug 21, 2012 | 26.33 | 26.76 | 26.08 | 26.11 | 59,227 | -0.07(-0.27%) |
Aug 20, 2012 | 25.92 | 26.25 | 25.70 | 26.18 | 51,248 | +0.04(+0.14%) |
Aug 17, 2012 | 26.05 | 26.18 | 25.85 | 26.15 | 64,738 | +0.00(+0.00%) |
Aug 16, 2012 | 26.67 | 26.67 | 26.00 | 26.15 | 70,910 | -0.59(-2.22%) |
Aug 15, 2012 | 26.69 | 27.03 | 26.50 | 26.74 | 35,844 | +0.08(+0.30%) |
Aug 14, 2012 | 26.55 | 26.79 | 26.25 | 26.66 | 69,803 | +0.17(+0.64%) |
Aug 13, 2012 | 26.00 | 26.52 | 25.72 | 26.49 | 39,666 | +0.31(+1.18%) |
Aug 10, 2012 | 25.73 | 26.45 | 25.73 | 26.18 | 27,626 | +0.44(+1.72%) |
Aug 09, 2012 | 25.70 | 25.88 | 25.67 | 25.74 | 42,997 | +0.07(+0.28%) |
Aug 08, 2012 | 25.65 | 26.01 | 25.31 | 25.67 | 48,883 | -0.06(-0.24%) |
Aug 07, 2012 | 26.15 | 26.27 | 25.64 | 25.73 | 86,577 | -0.43(-1.63%) |
Aug 06, 2012 | 26.00 | 26.45 | 26.00 | 26.16 | 56,211 | +0.13(+0.51%) |
Aug 03, 2012 | 26.07 | 26.29 | 25.91 | 26.02 | 55,271 | +0.28(+1.10%) |
Aug 02, 2012 | 25.18 | 25.93 | 25.18 | 25.74 | 89,740 | +0.41(+1.61%) |
Aug 01, 2012 | 25.36 | 25.69 | 25.15 | 25.33 | 144,935 | +0.04(+0.14%) |
Jul 31, 2012 | 25.04 | 25.70 | 24.99 | 25.30 | 161,158 | +0.19(+0.74%) |
Jul 30, 2012 | 24.72 | 25.17 | 24.72 | 25.11 | 127,020 | +0.29(+1.18%) |
Jul 27, 2012 | 23.71 | 24.96 | 23.09 | 24.82 | 237,219 | +1.08(+4.56%) |
Jul 26, 2012 | 27.20 | 27.20 | 18.26 | 23.74 | 926,998 | -3.35(-12.37%) |
Jul 25, 2012 | 27.20 | 27.22 | 26.98 | 27.09 | 39,300 | +0.07(+0.26%) |
Jul 24, 2012 | 27.36 | 27.43 | 26.81 | 27.02 | 34,127 | -0.20(-0.72%) |
Jul 23, 2012 | 27.44 | 27.44 | 27.14 | 27.21 | 42,557 | -0.72(-2.57%) |
Jul 20, 2012 | 28.45 | 28.45 | 27.77 | 27.93 | 78,712 | -0.82(-2.84%) |
Jul 19, 2012 | 29.20 | 29.20 | 28.58 | 28.74 | 35,670 | -0.43(-1.49%) |
Jul 18, 2012 | 29.82 | 29.84 | 29.04 | 29.18 | 63,516 | -0.58(-1.94%) |
Jul 17, 2012 | 29.98 | 30.01 | 29.39 | 29.75 | 64,086 | -0.01(-0.03%) |
Jul 16, 2012 | 29.90 | 29.95 | 29.59 | 29.76 | 36,925 | -0.12(-0.42%) |
Jul 13, 2012 | 29.75 | 30.19 | 29.75 | 29.89 | 38,935 | +0.26(+0.87%) |
Jul 12, 2012 | 29.59 | 29.68 | 29.12 | 29.63 | 40,238 | -0.24(-0.80%) |
Jul 11, 2012 | 29.89 | 29.90 | 29.59 | 29.87 | 40,206 | -0.05(-0.18%) |
Jul 10, 2012 | 30.02 | 30.21 | 29.90 | 29.92 | 31,267 | -0.09(-0.30%) |
Jul 09, 2012 | 29.87 | 30.04 | 29.83 | 30.01 | 75,436 | +0.00(+0.00%) |
Jul 06, 2012 | 30.08 | 30.31 | 29.91 | 30.01 | 31,845 | -0.37(-1.23%) |
Jul 05, 2012 | 30.32 | 30.54 | 30.32 | 30.38 | 34,414 | -0.12(-0.38%) |
Jul 03, 2012 | 30.19 | 30.54 | 29.90 | 30.50 | 16,619 | +0.20(+0.67%) |
Jul 02, 2012 | 29.84 | 30.31 | 29.69 | 30.29 | 53,140 | +0.28(+0.94%) |
Jun 29, 2012 | 29.35 | 30.28 | 29.35 | 30.01 | 66,695 | +1.20(+4.15%) |
Jun 28, 2012 | 28.51 | 28.81 | 28.35 | 28.81 | 58,069 | +0.10(+0.34%) |
Jun 27, 2012 | 28.81 | 28.81 | 28.47 | 28.72 | 37,053 | +0.00(+0.00%) |
Jun 26, 2012 | 29.04 | 29.16 | 28.55 | 28.72 | 29,229 | -0.24(-0.83%) |
Jun 25, 2012 | 29.07 | 29.20 | 28.90 | 28.96 | 23,109 | -0.47(-1.60%) |
Jun 22, 2012 | 28.85 | 29.51 | 28.81 | 29.43 | 85,505 | +0.62(+2.15%) |
Jun 21, 2012 | 29.22 | 29.22 | 28.61 | 28.81 | 46,261 | -0.34(-1.16%) |
Jun 20, 2012 | 29.23 | 29.43 | 28.99 | 29.14 | 51,956 | -0.19(-0.63%) |
Jun 19, 2012 | 29.19 | 29.59 | 28.97 | 29.33 | 45,627 | +0.16(+0.55%) |
Jun 18, 2012 | 29.20 | 29.21 | 28.88 | 29.17 | 50,211 | -0.19(-0.63%) |
Jun 15, 2012 | 28.81 | 29.44 | 28.81 | 29.36 | 82,561 | +0.41(+1.41%) |
Jun 14, 2012 | 28.58 | 28.98 | 28.51 | 28.95 | 49,798 | +0.49(+1.71%) |
Jun 13, 2012 | 28.47 | 28.73 | 28.37 | 28.46 | 36,956 | -0.10(-0.34%) |
Jun 12, 2012 | 28.77 | 28.77 | 28.36 | 28.56 | 47,451 | +0.03(+0.09%) |
Jun 11, 2012 | 29.91 | 29.91 | 28.51 | 28.53 | 66,671 | -1.05(-3.56%) |
Jun 08, 2012 | 28.45 | 29.82 | 28.45 | 29.59 | 96,276 | +1.05(+3.66%) |
Jun 07, 2012 | 28.82 | 29.05 | 28.42 | 28.54 | 57,901 | -0.12(-0.40%) |
Jun 06, 2012 | 27.68 | 28.68 | 27.68 | 28.66 | 106,362 | +1.07(+3.89%) |
Jun 05, 2012 | 28.02 | 28.36 | 27.39 | 27.58 | 368,390 | -0.61(-2.17%) |
Jun 04, 2012 | 28.04 | 28.50 | 27.93 | 28.19 | 73,451 | +0.17(+0.60%) |