Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 26.95 | 26.99 | 26.75 | 26.88 | 154,772 | +0.11(+0.41%) |
Aug 30, 2012 | 26.90 | 26.96 | 26.72 | 26.77 | 150,544 | -0.21(-0.77%) |
Aug 29, 2012 | 26.99 | 27.02 | 26.91 | 26.97 | 76,958 | +0.12(+0.46%) |
Aug 27, 2012 | 26.92 | 26.99 | 26.83 | 26.85 | 67,737 | -0.05(-0.18%) |
Aug 24, 2012 | 26.77 | 26.95 | 26.70 | 26.90 | 83,075 | +0.10(+0.37%) |
Aug 23, 2012 | 26.96 | 26.97 | 26.75 | 26.80 | 69,832 | -0.25(-0.91%) |
Aug 22, 2012 | 26.97 | 27.05 | 26.82 | 27.05 | 89,881 | +0.06(+0.23%) |
Aug 21, 2012 | 27.04 | 27.22 | 26.94 | 26.99 | 115,142 | +0.05(+0.18%) |
Aug 20, 2012 | 27.00 | 27.01 | 26.78 | 26.94 | 86,232 | +0.04(+0.14%) |
Aug 17, 2012 | 26.92 | 26.92 | 26.78 | 26.90 | 123,848 | -0.04(-0.14%) |
Aug 16, 2012 | 26.80 | 26.97 | 26.74 | 26.94 | 94,524 | +0.16(+0.60%) |
Aug 15, 2012 | 26.67 | 26.79 | 26.67 | 26.78 | 79,857 | +0.06(+0.22%) |
Aug 14, 2012 | 26.75 | 26.80 | 26.67 | 26.72 | 124,038 | +0.06(+0.23%) |
Aug 13, 2012 | 26.61 | 26.67 | 26.51 | 26.65 | 81,645 | -0.01(-0.05%) |
Aug 10, 2012 | 26.45 | 26.67 | 26.45 | 26.67 | 25,364 | +0.00(+0.00%) |
Aug 09, 2012 | 26.57 | 26.67 | 26.51 | 26.67 | 64,916 | +0.01(+0.05%) |
Aug 08, 2012 | 26.48 | 26.70 | 26.48 | 26.65 | 33,829 | +0.07(+0.28%) |
Aug 07, 2012 | 26.69 | 26.80 | 26.58 | 26.58 | 86,709 | -0.11(-0.41%) |
Aug 06, 2012 | 26.65 | 26.75 | 26.61 | 26.69 | 75,873 | +0.04(+0.14%) |
Aug 03, 2012 | 26.50 | 26.75 | 26.50 | 26.65 | 133,425 | +0.52(+1.97%) |
Aug 02, 2012 | 26.29 | 26.46 | 26.02 | 26.14 | 60,512 | -0.26(-0.98%) |
Aug 01, 2012 | 26.57 | 26.65 | 26.40 | 26.40 | 157,866 | -0.16(-0.60%) |
Jul 31, 2012 | 26.67 | 26.70 | 26.56 | 26.56 | 101,187 | -0.10(-0.37%) |
Jul 30, 2012 | 26.58 | 26.70 | 26.54 | 26.65 | 71,163 | +0.12(+0.46%) |
Jul 27, 2012 | 26.20 | 26.68 | 26.20 | 26.53 | 208,306 | +0.37(+1.41%) |
Jul 26, 2012 | 26.10 | 26.19 | 26.04 | 26.16 | 71,234 | +0.43(+1.67%) |
Jul 25, 2012 | 25.83 | 25.89 | 25.60 | 25.73 | 132,285 | +0.12(+0.48%) |
Jul 24, 2012 | 25.91 | 25.91 | 25.45 | 25.61 | 46,842 | -0.18(-0.71%) |
Jul 23, 2012 | 25.77 | 25.89 | 25.61 | 25.80 | 38,314 | -0.41(-1.55%) |
Jul 20, 2012 | 26.26 | 26.31 | 26.13 | 26.20 | 46,919 | -0.26(-0.97%) |
Jul 19, 2012 | 26.37 | 26.51 | 26.37 | 26.46 | 60,526 | +0.10(+0.37%) |
Jul 18, 2012 | 26.24 | 26.43 | 26.24 | 26.36 | 24,231 | +0.04(+0.14%) |
Jul 17, 2012 | 26.24 | 26.37 | 26.02 | 26.32 | 125,342 | +0.21(+0.80%) |
Jul 16, 2012 | 26.02 | 26.15 | 25.91 | 26.11 | 42,951 | +0.12(+0.47%) |
Jul 13, 2012 | 25.77 | 26.03 | 25.77 | 25.99 | 30,367 | +0.37(+1.44%) |
Jul 12, 2012 | 25.65 | 25.72 | 25.43 | 25.62 | 41,016 | -0.21(-0.81%) |
Jul 11, 2012 | 25.77 | 25.88 | 25.69 | 25.83 | 32,259 | +0.16(+0.62%) |
Jul 10, 2012 | 25.93 | 26.03 | 25.64 | 25.67 | 38,010 | -0.21(-0.81%) |
Jul 09, 2012 | 25.83 | 25.93 | 25.73 | 25.88 | 28,879 | -0.05(-0.19%) |
Jul 06, 2012 | 25.83 | 25.93 | 25.56 | 25.93 | 38,221 | -0.11(-0.42%) |
Jul 05, 2012 | 25.76 | 26.15 | 25.35 | 26.04 | 48,506 | -0.16(-0.61%) |
Jul 03, 2012 | 25.84 | 26.23 | 25.84 | 26.20 | 17,110 | +0.23(+0.88%) |
Jul 02, 2012 | 26.09 | 26.09 | 25.61 | 25.97 | 25,927 | -0.10(-0.40%) |
Jun 29, 2012 | 26.11 | 26.11 | 25.94 | 26.08 | 53,039 | +0.71(+2.79%) |
Jun 28, 2012 | 25.18 | 25.43 | 25.16 | 25.37 | 32,060 | -0.03(-0.13%) |
Jun 27, 2012 | 25.30 | 25.42 | 25.21 | 25.40 | 15,632 | +0.21(+0.83%) |
Jun 26, 2012 | 25.19 | 25.26 | 25.01 | 25.19 | 19,197 | +0.10(+0.39%) |
Jun 25, 2012 | 25.06 | 25.18 | 25.01 | 25.10 | 28,324 | -0.40(-1.55%) |
Jun 22, 2012 | 25.43 | 25.51 | 25.37 | 25.49 | 14,980 | +0.25(+0.98%) |
Jun 21, 2012 | 25.84 | 25.84 | 25.19 | 25.24 | 22,346 | -0.56(-2.17%) |
Jun 20, 2012 | 25.76 | 25.99 | 25.67 | 25.80 | 28,159 | -0.08(-0.30%) |
Jun 19, 2012 | 25.73 | 25.97 | 25.68 | 25.88 | 43,481 | +0.39(+1.51%) |
Jun 18, 2012 | 25.28 | 25.56 | 25.28 | 25.50 | 50,339 | +0.01(+0.05%) |
Jun 15, 2012 | 25.23 | 25.51 | 25.23 | 25.48 | 22,040 | +0.25(+0.99%) |
Jun 14, 2012 | 25.12 | 25.29 | 25.01 | 25.23 | 38,311 | +0.22(+0.89%) |
Jun 13, 2012 | 25.07 | 25.22 | 24.92 | 25.01 | 40,736 | -0.15(-0.59%) |
Jun 12, 2012 | 25.06 | 25.17 | 24.85 | 25.16 | 18,700 | +0.32(+1.28%) |
Jun 11, 2012 | 25.21 | 25.23 | 24.84 | 24.84 | 9,761 | -0.29(-1.14%) |
Jun 08, 2012 | 24.85 | 25.13 | 24.80 | 25.13 | 25,126 | +0.19(+0.76%) |
Jun 07, 2012 | 25.46 | 25.46 | 24.91 | 24.94 | 58,803 | -0.12(-0.49%) |
Jun 06, 2012 | 24.76 | 25.06 | 24.68 | 25.06 | 19,370 | +0.64(+2.61%) |
Jun 05, 2012 | 24.21 | 24.47 | 24.18 | 24.42 | 25,320 | +0.21(+0.86%) |
Jun 04, 2012 | 24.30 | 24.40 | 24.03 | 24.21 | 15,316 | +0.09(+0.36%) |