Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 25.39 | 25.41 | 25.10 | 25.23 | 3,524,591 | -0.03(-0.13%) |
Aug 30, 2012 | 25.49 | 25.50 | 25.24 | 25.27 | 2,468,286 | -0.09(-0.35%) |
Aug 29, 2012 | 25.41 | 25.45 | 25.35 | 25.35 | 2,215,360 | -0.43(-1.68%) |
Aug 27, 2012 | 25.79 | 25.87 | 25.71 | 25.79 | 2,617,188 | +0.03(+0.11%) |
Aug 24, 2012 | 25.65 | 25.78 | 25.63 | 25.76 | 4,004,182 | +0.19(+0.74%) |
Aug 23, 2012 | 25.64 | 25.65 | 25.50 | 25.57 | 3,110,976 | +0.13(+0.52%) |
Aug 22, 2012 | 25.32 | 25.47 | 25.30 | 25.44 | 3,778,408 | -0.12(-0.46%) |
Aug 21, 2012 | 25.64 | 25.79 | 25.53 | 25.55 | 2,175,787 | -0.09(-0.37%) |
Aug 20, 2012 | 25.58 | 25.71 | 25.58 | 25.65 | 1,870,687 | -0.05(-0.19%) |
Aug 17, 2012 | 25.69 | 25.71 | 25.50 | 25.70 | 2,581,583 | -0.19(-0.75%) |
Aug 16, 2012 | 25.84 | 25.95 | 25.76 | 25.89 | 2,319,884 | -0.05(-0.19%) |
Aug 15, 2012 | 25.93 | 25.98 | 25.85 | 25.94 | 2,385,390 | +0.06(+0.21%) |
Aug 14, 2012 | 25.81 | 25.91 | 25.76 | 25.89 | 2,202,745 | +0.07(+0.26%) |
Aug 13, 2012 | 25.81 | 25.89 | 25.66 | 25.82 | 2,570,995 | -0.16(-0.62%) |
Aug 10, 2012 | 25.62 | 26.00 | 25.62 | 25.98 | 2,763,786 | +0.08(+0.32%) |
Aug 09, 2012 | 25.85 | 26.00 | 25.84 | 25.90 | 4,005,894 | -0.27(-1.04%) |
Aug 08, 2012 | 26.17 | 26.21 | 26.00 | 26.17 | 4,056,103 | +0.30(+1.15%) |
Aug 07, 2012 | 25.86 | 26.00 | 25.72 | 25.87 | 4,992,044 | -0.03(-0.13%) |
Aug 06, 2012 | 25.62 | 26.00 | 25.61 | 25.90 | 6,492,575 | +0.30(+1.18%) |
Aug 03, 2012 | 25.51 | 25.72 | 25.51 | 25.60 | 3,619,531 | +0.21(+0.84%) |
Aug 02, 2012 | 25.46 | 25.51 | 25.18 | 25.39 | 4,189,993 | +0.03(+0.13%) |
Aug 01, 2012 | 25.44 | 25.54 | 25.31 | 25.36 | 4,140,790 | +0.13(+0.50%) |
Jul 31, 2012 | 25.16 | 25.43 | 25.16 | 25.23 | 4,835,951 | -0.02(-0.09%) |
Jul 30, 2012 | 25.13 | 25.36 | 25.10 | 25.25 | 3,503,168 | +0.18(+0.70%) |
Jul 27, 2012 | 24.75 | 25.17 | 24.75 | 25.08 | 8,129,129 | +0.45(+1.83%) |
Jul 26, 2012 | 24.58 | 24.68 | 24.47 | 24.63 | 3,988,142 | +0.35(+1.45%) |
Jul 25, 2012 | 24.23 | 24.38 | 24.01 | 24.27 | 6,548,235 | -0.30(-1.21%) |
Jul 24, 2012 | 25.01 | 25.03 | 24.49 | 24.57 | 5,732,397 | -0.35(-1.41%) |
Jul 23, 2012 | 24.76 | 24.97 | 24.69 | 24.92 | 4,828,194 | -0.45(-1.77%) |
Jul 20, 2012 | 25.49 | 25.50 | 25.27 | 25.37 | 4,521,498 | -0.24(-0.92%) |
Jul 19, 2012 | 25.49 | 25.66 | 25.42 | 25.61 | 4,185,032 | +0.36(+1.41%) |
Jul 18, 2012 | 24.95 | 25.27 | 24.94 | 25.25 | 3,691,656 | +0.33(+1.32%) |
Jul 17, 2012 | 24.77 | 24.97 | 24.64 | 24.92 | 3,127,889 | +0.08(+0.31%) |
Jul 16, 2012 | 24.76 | 24.95 | 24.69 | 24.85 | 3,569,780 | +0.16(+0.67%) |
Jul 13, 2012 | 24.42 | 24.76 | 24.41 | 24.68 | 3,313,728 | +0.29(+1.19%) |
Jul 12, 2012 | 24.45 | 24.53 | 24.24 | 24.39 | 6,159,077 | -0.59(-2.35%) |
Jul 11, 2012 | 24.93 | 25.03 | 24.80 | 24.98 | 3,371,614 | +0.30(+1.22%) |
Jul 10, 2012 | 24.94 | 24.97 | 24.64 | 24.68 | 8,091,952 | -0.88(-3.43%) |
Jul 09, 2012 | 25.43 | 25.57 | 25.34 | 25.55 | 2,665,728 | +0.18(+0.71%) |
Jul 06, 2012 | 25.38 | 25.42 | 25.26 | 25.37 | 3,852,649 | +0.14(+0.54%) |
Jul 05, 2012 | 25.22 | 25.31 | 25.19 | 25.23 | 2,189,749 | -0.02(-0.09%) |
Jul 03, 2012 | 25.23 | 25.30 | 25.14 | 25.26 | 2,505,257 | -0.17(-0.67%) |
Jul 02, 2012 | 25.02 | 25.45 | 24.97 | 25.43 | 5,463,405 | +0.43(+1.73%) |
Jun 29, 2012 | 24.88 | 25.14 | 24.85 | 24.99 | 4,077,487 | +0.31(+1.27%) |
Jun 28, 2012 | 24.58 | 24.74 | 24.44 | 24.68 | 12,196,781 | -0.30(-1.19%) |
Jun 27, 2012 | 25.28 | 25.32 | 24.81 | 24.98 | 8,107,714 | -0.30(-1.17%) |
Jun 26, 2012 | 25.28 | 25.38 | 25.17 | 25.27 | 2,753,352 | +0.12(+0.48%) |
Jun 25, 2012 | 25.19 | 25.23 | 25.08 | 25.15 | 2,485,562 | -0.02(-0.07%) |
Jun 22, 2012 | 25.27 | 25.29 | 25.15 | 25.17 | 2,446,702 | +0.12(+0.48%) |
Jun 21, 2012 | 25.17 | 25.37 | 25.01 | 25.05 | 2,266,114 | -0.21(-0.85%) |
Jun 20, 2012 | 25.33 | 25.36 | 25.09 | 25.26 | 4,605,762 | +0.04(+0.17%) |
Jun 19, 2012 | 25.27 | 25.43 | 25.20 | 25.22 | 3,872,246 | +0.30(+1.19%) |
Jun 18, 2012 | 24.73 | 24.98 | 24.70 | 24.92 | 3,017,352 | +0.20(+0.82%) |
Jun 15, 2012 | 24.72 | 24.90 | 24.66 | 24.72 | 4,908,888 | -0.13(-0.53%) |
Jun 14, 2012 | 24.76 | 24.95 | 24.72 | 24.85 | 2,899,217 | +0.13(+0.53%) |
Jun 13, 2012 | 24.87 | 24.89 | 24.66 | 24.72 | 4,282,523 | -0.13(-0.53%) |
Jun 12, 2012 | 24.65 | 24.85 | 24.48 | 24.85 | 3,786,551 | +0.50(+2.05%) |
Jun 11, 2012 | 24.60 | 24.62 | 24.35 | 24.35 | 2,391,006 | -0.12(-0.49%) |
Jun 08, 2012 | 24.39 | 24.50 | 24.32 | 24.47 | 3,531,535 | +0.19(+0.79%) |
Jun 07, 2012 | 24.61 | 24.61 | 24.28 | 24.28 | 4,274,858 | -0.06(-0.25%) |
Jun 06, 2012 | 24.09 | 24.34 | 24.05 | 24.34 | 4,139,293 | +0.36(+1.51%) |
Jun 05, 2012 | 23.91 | 24.02 | 23.82 | 23.98 | 2,737,061 | +0.10(+0.41%) |
Jun 04, 2012 | 23.77 | 23.94 | 23.75 | 23.88 | 5,134,196 | +0.05(+0.21%) |