Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 25.66 | 25.95 | 25.48 | 25.64 | 864,267 | +0.14(+0.53%) |
Aug 30, 2012 | 25.53 | 25.80 | 25.37 | 25.50 | 664,812 | -0.18(-0.69%) |
Aug 29, 2012 | 25.20 | 25.90 | 25.20 | 25.68 | 1,035,127 | +0.60(+2.39%) |
Aug 27, 2012 | 24.90 | 25.23 | 24.90 | 25.08 | 757,187 | +0.20(+0.79%) |
Aug 24, 2012 | 24.64 | 24.99 | 24.63 | 24.88 | 626,575 | +0.20(+0.79%) |
Aug 23, 2012 | 24.69 | 24.78 | 24.56 | 24.69 | 343,337 | -0.05(-0.21%) |
Aug 22, 2012 | 24.65 | 24.82 | 24.59 | 24.74 | 549,105 | +0.07(+0.28%) |
Aug 21, 2012 | 24.81 | 24.91 | 24.52 | 24.67 | 421,682 | -0.13(-0.52%) |
Aug 20, 2012 | 24.83 | 24.91 | 24.43 | 24.80 | 459,330 | -0.07(-0.27%) |
Aug 17, 2012 | 25.04 | 25.04 | 24.56 | 24.87 | 765,342 | +0.07(+0.27%) |
Aug 16, 2012 | 24.76 | 24.94 | 24.63 | 24.80 | 831,147 | +0.01(+0.03%) |
Aug 15, 2012 | 24.77 | 24.84 | 24.59 | 24.79 | 419,307 | +0.11(+0.44%) |
Aug 14, 2012 | 24.68 | 24.73 | 24.40 | 24.68 | 551,470 | +0.09(+0.37%) |
Aug 13, 2012 | 24.73 | 24.91 | 24.35 | 24.59 | 551,992 | +0.01(+0.05%) |
Aug 10, 2012 | 24.27 | 24.60 | 24.18 | 24.58 | 2,293,500 | +0.16(+0.67%) |
Aug 09, 2012 | 24.53 | 24.59 | 24.32 | 24.42 | 844,226 | -0.17(-0.70%) |
Aug 08, 2012 | 24.91 | 24.91 | 24.48 | 24.59 | 519,101 | -0.26(-1.05%) |
Aug 07, 2012 | 24.94 | 25.00 | 24.78 | 24.85 | 525,993 | +0.03(+0.13%) |
Aug 06, 2012 | 25.38 | 25.43 | 24.76 | 24.82 | 563,887 | -0.45(-1.77%) |
Aug 03, 2012 | 25.07 | 25.31 | 24.91 | 25.27 | 442,803 | +0.69(+2.79%) |
Aug 02, 2012 | 24.78 | 24.96 | 24.39 | 24.58 | 790,023 | -0.43(-1.72%) |
Aug 01, 2012 | 25.12 | 25.51 | 24.95 | 25.01 | 581,868 | +0.06(+0.25%) |
Jul 31, 2012 | 25.13 | 25.18 | 24.92 | 24.95 | 492,521 | -0.30(-1.20%) |
Jul 30, 2012 | 25.37 | 25.38 | 25.03 | 25.25 | 482,126 | -0.02(-0.09%) |
Jul 27, 2012 | 25.20 | 25.47 | 25.00 | 25.28 | 1,089,015 | +0.33(+1.34%) |
Jul 26, 2012 | 24.91 | 25.16 | 24.85 | 24.94 | 747,277 | +0.35(+1.43%) |
Jul 25, 2012 | 24.80 | 24.80 | 24.57 | 24.59 | 646,856 | -0.13(-0.51%) |
Jul 24, 2012 | 24.86 | 24.93 | 24.48 | 24.72 | 533,336 | -0.17(-0.69%) |
Jul 23, 2012 | 24.99 | 25.10 | 24.79 | 24.89 | 817,034 | -0.58(-2.27%) |
Jul 20, 2012 | 25.57 | 25.64 | 25.24 | 25.47 | 4,591,012 | -0.13(-0.52%) |
Jul 19, 2012 | 25.78 | 25.80 | 25.51 | 25.60 | 1,483,983 | -0.19(-0.73%) |
Jul 18, 2012 | 25.61 | 25.83 | 25.61 | 25.79 | 688,319 | +0.06(+0.24%) |
Jul 17, 2012 | 25.61 | 25.87 | 25.53 | 25.73 | 1,200,588 | +0.15(+0.58%) |
Jul 16, 2012 | 25.79 | 25.93 | 25.49 | 25.58 | 1,040,669 | -0.15(-0.60%) |
Jul 13, 2012 | 25.49 | 26.00 | 25.49 | 25.73 | 1,049,505 | +0.22(+0.87%) |
Jul 12, 2012 | 24.96 | 25.69 | 24.81 | 25.51 | 1,424,051 | +0.44(+1.77%) |
Jul 11, 2012 | 24.97 | 25.17 | 24.85 | 25.07 | 1,246,312 | -0.02(-0.06%) |
Jul 10, 2012 | 25.13 | 25.37 | 24.95 | 25.09 | 1,308,329 | +0.07(+0.30%) |
Jul 09, 2012 | 25.03 | 25.30 | 24.88 | 25.01 | 1,144,612 | -0.09(-0.35%) |
Jul 06, 2012 | 25.18 | 25.54 | 25.03 | 25.10 | 1,342,488 | -0.24(-0.96%) |
Jul 05, 2012 | 25.61 | 25.73 | 25.34 | 25.34 | 1,595,553 | -0.38(-1.47%) |
Jul 03, 2012 | 26.08 | 26.08 | 25.58 | 25.72 | 794,129 | -0.13(-0.51%) |
Jul 02, 2012 | 25.89 | 26.13 | 25.72 | 25.85 | 1,609,439 | +0.02(+0.09%) |
Jun 29, 2012 | 25.60 | 26.12 | 25.60 | 25.83 | 1,914,892 | +0.57(+2.27%) |
Jun 28, 2012 | 24.78 | 25.29 | 24.78 | 25.25 | 833,932 | +0.19(+0.78%) |
Jun 27, 2012 | 25.80 | 25.86 | 25.01 | 25.06 | 1,199,283 | -0.47(-1.85%) |
Jun 26, 2012 | 24.97 | 25.69 | 24.97 | 25.53 | 2,049,712 | +0.74(+2.98%) |
Jun 25, 2012 | 24.64 | 24.82 | 24.61 | 24.79 | 697,117 | +0.05(+0.20%) |
Jun 22, 2012 | 24.90 | 24.97 | 24.57 | 24.74 | 1,514,647 | -0.04(-0.15%) |
Jun 21, 2012 | 24.90 | 25.01 | 24.77 | 24.78 | 1,066,091 | -0.02(-0.08%) |
Jun 20, 2012 | 24.81 | 24.90 | 24.65 | 24.80 | 1,107,547 | -0.05(-0.19%) |
Jun 19, 2012 | 24.65 | 24.94 | 24.58 | 24.85 | 1,031,152 | +0.29(+1.17%) |
Jun 18, 2012 | 24.43 | 24.77 | 24.40 | 24.56 | 886,451 | +0.15(+0.62%) |
Jun 15, 2012 | 24.53 | 24.88 | 24.37 | 24.41 | 1,897,158 | +0.13(+0.55%) |
Jun 14, 2012 | 23.83 | 24.31 | 23.77 | 24.27 | 820,698 | +0.69(+2.92%) |
Jun 13, 2012 | 23.67 | 23.86 | 23.51 | 23.58 | 713,846 | -0.11(-0.48%) |
Jun 12, 2012 | 23.46 | 23.91 | 23.46 | 23.70 | 856,661 | +0.28(+1.18%) |
Jun 11, 2012 | 23.93 | 24.12 | 23.40 | 23.42 | 568,893 | -0.37(-1.54%) |
Jun 08, 2012 | 23.48 | 23.86 | 23.48 | 23.79 | 545,775 | +0.22(+0.95%) |
Jun 07, 2012 | 23.84 | 24.13 | 23.49 | 23.56 | 736,046 | -0.08(-0.33%) |
Jun 06, 2012 | 22.66 | 23.64 | 22.43 | 23.64 | 1,290,494 | +1.04(+4.61%) |
Jun 05, 2012 | 22.32 | 22.77 | 22.17 | 22.60 | 678,018 | +0.20(+0.88%) |
Jun 04, 2012 | 22.44 | 22.58 | 22.25 | 22.40 | 1,300,443 | -0.13(-0.57%) |