Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 26.81 | 27.22 | 26.38 | 26.86 | 1,228,775 | +0.40(+1.52%) |
Aug 30, 2012 | 26.73 | 27.03 | 26.33 | 26.46 | 1,015,110 | -0.30(-1.14%) |
Aug 29, 2012 | 27.18 | 27.29 | 26.58 | 26.76 | 859,757 | -0.21(-0.79%) |
Aug 27, 2012 | 26.89 | 27.11 | 26.77 | 26.98 | 604,052 | +0.11(+0.43%) |
Aug 24, 2012 | 26.61 | 27.04 | 26.39 | 26.86 | 486,881 | +0.12(+0.43%) |
Aug 23, 2012 | 27.45 | 27.45 | 26.62 | 26.75 | 778,810 | -0.73(-2.66%) |
Aug 22, 2012 | 27.45 | 27.56 | 27.11 | 27.48 | 797,506 | -0.17(-0.62%) |
Aug 21, 2012 | 27.54 | 28.12 | 27.54 | 27.65 | 721,485 | +0.30(+1.08%) |
Aug 20, 2012 | 27.56 | 27.64 | 27.28 | 27.36 | 888,327 | -0.25(-0.89%) |
Aug 17, 2012 | 27.40 | 27.65 | 27.30 | 27.60 | 883,283 | +0.25(+0.90%) |
Aug 16, 2012 | 27.21 | 27.54 | 26.96 | 27.36 | 767,727 | +0.25(+0.94%) |
Aug 15, 2012 | 26.78 | 27.22 | 26.76 | 27.10 | 624,339 | +0.28(+1.04%) |
Aug 14, 2012 | 27.00 | 27.08 | 26.71 | 26.82 | 529,538 | +0.09(+0.34%) |
Aug 13, 2012 | 26.87 | 27.08 | 26.48 | 26.73 | 652,308 | -0.19(-0.70%) |
Aug 10, 2012 | 26.66 | 26.95 | 26.27 | 26.92 | 1,074,436 | -0.06(-0.21%) |
Aug 09, 2012 | 26.48 | 27.23 | 26.48 | 26.98 | 934,129 | +0.41(+1.55%) |
Aug 08, 2012 | 26.94 | 27.19 | 26.46 | 26.57 | 1,107,089 | -0.40(-1.49%) |
Aug 07, 2012 | 26.14 | 27.12 | 26.01 | 26.97 | 1,434,264 | +1.18(+4.59%) |
Aug 06, 2012 | 25.60 | 26.05 | 25.59 | 25.79 | 389,838 | +0.06(+0.22%) |
Aug 03, 2012 | 25.47 | 25.98 | 25.47 | 25.73 | 1,021,101 | +0.81(+3.26%) |
Aug 02, 2012 | 25.28 | 25.32 | 24.81 | 24.92 | 774,574 | -0.63(-2.48%) |
Aug 01, 2012 | 24.93 | 25.81 | 24.90 | 25.55 | 1,369,986 | +0.48(+1.93%) |
Jul 31, 2012 | 25.65 | 25.65 | 24.97 | 25.06 | 1,310,883 | -0.47(-1.83%) |
Jul 30, 2012 | 25.80 | 25.85 | 25.30 | 25.53 | 1,628,890 | -0.27(-1.05%) |
Jul 27, 2012 | 25.84 | 25.93 | 25.52 | 25.80 | 2,250,251 | +0.25(+0.96%) |
Jul 26, 2012 | 25.79 | 26.12 | 25.30 | 25.56 | 2,360,125 | +0.34(+1.34%) |
Jul 25, 2012 | 25.65 | 25.72 | 25.01 | 25.22 | 2,609,354 | -0.62(-2.38%) |
Jul 24, 2012 | 26.91 | 27.02 | 25.82 | 25.84 | 2,459,070 | -1.00(-3.73%) |
Jul 23, 2012 | 25.69 | 27.03 | 25.33 | 26.84 | 1,518,386 | +0.48(+1.81%) |
Jul 20, 2012 | 26.51 | 26.58 | 26.21 | 26.36 | 3,077,637 | -0.50(-1.87%) |
Jul 19, 2012 | 27.05 | 27.11 | 26.76 | 26.86 | 3,087,025 | +0.08(+0.31%) |
Jul 18, 2012 | 27.31 | 27.41 | 26.63 | 26.78 | 2,203,268 | -0.53(-1.95%) |
Jul 17, 2012 | 27.35 | 27.54 | 26.55 | 27.31 | 1,395,521 | +0.25(+0.91%) |
Jul 16, 2012 | 26.76 | 27.34 | 26.70 | 27.07 | 2,017,543 | +0.11(+0.40%) |
Jul 13, 2012 | 26.40 | 27.10 | 26.39 | 26.96 | 1,080,800 | +0.69(+2.63%) |
Jul 12, 2012 | 26.42 | 26.47 | 25.92 | 26.27 | 1,167,886 | -0.54(-2.02%) |
Jul 11, 2012 | 26.01 | 26.92 | 25.98 | 26.81 | 1,096,657 | +0.89(+3.42%) |
Jul 10, 2012 | 26.58 | 26.79 | 25.71 | 25.93 | 1,156,281 | -0.61(-2.29%) |
Jul 09, 2012 | 26.57 | 26.62 | 26.07 | 26.53 | 744,537 | -0.07(-0.25%) |
Jul 06, 2012 | 26.60 | 26.76 | 26.44 | 26.60 | 880,181 | -0.47(-1.73%) |
Jul 05, 2012 | 27.63 | 27.74 | 27.06 | 27.07 | 947,191 | -0.65(-2.34%) |
Jul 03, 2012 | 26.94 | 27.86 | 26.89 | 27.72 | 1,129,658 | +1.08(+4.07%) |
Jul 02, 2012 | 26.35 | 26.71 | 25.82 | 26.63 | 1,112,602 | +0.51(+1.95%) |
Jun 29, 2012 | 26.14 | 26.41 | 25.90 | 26.12 | 1,436,196 | +1.16(+4.64%) |
Jun 28, 2012 | 24.88 | 24.98 | 24.29 | 24.96 | 1,764,708 | -0.16(-0.65%) |
Jun 27, 2012 | 25.19 | 25.30 | 24.92 | 25.13 | 1,277,053 | +0.10(+0.39%) |
Jun 26, 2012 | 24.78 | 25.12 | 24.55 | 25.03 | 1,210,937 | +0.29(+1.16%) |
Jun 25, 2012 | 24.72 | 25.02 | 24.56 | 24.74 | 1,003,230 | -0.48(-1.92%) |
Jun 22, 2012 | 25.31 | 25.47 | 25.02 | 25.23 | 1,134,441 | +0.15(+0.59%) |
Jun 21, 2012 | 26.55 | 26.56 | 25.02 | 25.08 | 1,559,993 | -1.56(-5.86%) |
Jun 20, 2012 | 27.03 | 27.17 | 26.50 | 26.64 | 1,225,068 | -0.45(-1.67%) |
Jun 19, 2012 | 26.07 | 27.23 | 26.04 | 27.09 | 1,596,184 | +1.27(+4.90%) |
Jun 18, 2012 | 25.55 | 26.07 | 25.43 | 25.83 | 846,604 | -0.15(-0.57%) |
Jun 15, 2012 | 25.51 | 26.00 | 25.38 | 25.98 | 1,514,062 | +0.62(+2.46%) |
Jun 14, 2012 | 25.67 | 25.78 | 25.04 | 25.35 | 1,482,704 | -0.16(-0.64%) |
Jun 13, 2012 | 25.69 | 26.01 | 25.37 | 25.52 | 1,650,549 | -0.44(-1.71%) |
Jun 12, 2012 | 25.71 | 26.18 | 25.47 | 25.96 | 1,540,352 | +0.46(+1.80%) |
Jun 11, 2012 | 26.39 | 26.48 | 25.47 | 25.50 | 1,031,260 | -0.52(-1.99%) |
Jun 08, 2012 | 25.79 | 26.14 | 25.62 | 26.02 | 1,543,480 | -0.30(-1.15%) |
Jun 07, 2012 | 26.58 | 27.04 | 26.27 | 26.32 | 2,334,191 | +0.36(+1.39%) |
Jun 06, 2012 | 24.82 | 26.08 | 24.76 | 25.96 | 1,486,673 | +1.54(+6.29%) |
Jun 05, 2012 | 24.09 | 24.56 | 24.06 | 24.42 | 1,435,525 | +0.31(+1.29%) |
Jun 04, 2012 | 24.54 | 24.64 | 23.68 | 24.11 | 2,300,929 | -0.38(-1.54%) |