Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 25.46 | 25.71 | 24.95 | 25.10 | 828,340 | -0.23(-0.92%) |
Aug 30, 2012 | 25.57 | 25.67 | 25.25 | 25.33 | 352,457 | -0.39(-1.51%) |
Aug 29, 2012 | 26.06 | 26.38 | 25.48 | 25.72 | 554,751 | -0.01(-0.02%) |
Aug 27, 2012 | 25.77 | 26.09 | 25.54 | 25.73 | 650,759 | +0.16(+0.63%) |
Aug 24, 2012 | 24.82 | 25.59 | 24.81 | 25.57 | 737,709 | +0.58(+2.32%) |
Aug 23, 2012 | 25.32 | 25.32 | 24.67 | 24.99 | 1,100,409 | -0.28(-1.10%) |
Aug 22, 2012 | 25.27 | 25.76 | 25.07 | 25.27 | 1,223,972 | -0.27(-1.07%) |
Aug 21, 2012 | 25.67 | 25.94 | 25.04 | 25.54 | 1,297,945 | -0.14(-0.54%) |
Aug 20, 2012 | 26.09 | 26.17 | 25.51 | 25.68 | 678,253 | -0.50(-1.90%) |
Aug 17, 2012 | 25.84 | 26.22 | 25.80 | 26.18 | 663,729 | +0.19(+0.71%) |
Aug 16, 2012 | 26.09 | 26.22 | 25.39 | 25.99 | 927,290 | -0.32(-1.23%) |
Aug 15, 2012 | 26.78 | 27.07 | 25.83 | 26.31 | 2,708,467 | -1.56(-5.59%) |
Aug 14, 2012 | 27.71 | 28.37 | 27.61 | 27.87 | 817,762 | +0.20(+0.73%) |
Aug 13, 2012 | 27.39 | 27.93 | 27.25 | 27.67 | 748,839 | +0.16(+0.59%) |
Aug 10, 2012 | 26.55 | 27.64 | 26.52 | 27.51 | 853,391 | +0.88(+3.29%) |
Aug 09, 2012 | 25.80 | 27.48 | 25.80 | 26.63 | 1,105,016 | +0.83(+3.21%) |
Aug 08, 2012 | 25.58 | 26.16 | 25.57 | 25.81 | 879,383 | +0.12(+0.45%) |
Aug 07, 2012 | 25.58 | 25.95 | 25.32 | 25.69 | 1,082,602 | +0.33(+1.29%) |
Aug 06, 2012 | 26.13 | 26.21 | 24.98 | 25.36 | 1,358,585 | -0.79(-3.03%) |
Aug 03, 2012 | 27.11 | 27.50 | 26.01 | 26.16 | 1,220,436 | -0.32(-1.22%) |
Aug 02, 2012 | 28.08 | 28.08 | 24.25 | 26.48 | 4,392,480 | -1.76(-6.23%) |
Aug 01, 2012 | 28.50 | 28.57 | 27.35 | 28.24 | 1,438,838 | -0.18(-0.63%) |
Jul 31, 2012 | 28.57 | 29.25 | 27.59 | 28.42 | 2,002,856 | +0.13(+0.45%) |
Jul 30, 2012 | 27.42 | 28.45 | 27.31 | 28.29 | 1,321,614 | +1.03(+3.78%) |
Jul 27, 2012 | 26.65 | 27.54 | 26.40 | 27.26 | 1,132,269 | +1.03(+3.92%) |
Jul 26, 2012 | 25.64 | 26.31 | 25.50 | 26.23 | 774,741 | +1.07(+4.27%) |
Jul 25, 2012 | 25.35 | 25.67 | 24.75 | 25.16 | 477,819 | +0.08(+0.32%) |
Jul 24, 2012 | 25.58 | 25.83 | 24.89 | 25.08 | 862,056 | -0.35(-1.38%) |
Jul 23, 2012 | 23.97 | 25.83 | 23.80 | 25.43 | 952,490 | +0.95(+3.87%) |
Jul 20, 2012 | 24.27 | 24.70 | 23.94 | 24.48 | 629,675 | -0.04(-0.16%) |
Jul 19, 2012 | 24.36 | 24.60 | 24.16 | 24.52 | 368,602 | +0.32(+1.31%) |
Jul 18, 2012 | 24.14 | 24.55 | 23.93 | 24.20 | 548,297 | -0.01(-0.02%) |
Jul 17, 2012 | 25.12 | 25.46 | 24.11 | 24.21 | 1,772,911 | -0.93(-3.70%) |
Jul 16, 2012 | 24.83 | 25.42 | 24.52 | 25.14 | 803,253 | +0.26(+1.04%) |
Jul 13, 2012 | 23.66 | 24.95 | 23.64 | 24.88 | 999,500 | +1.24(+5.25%) |
Jul 12, 2012 | 23.86 | 23.98 | 22.49 | 23.64 | 1,055,629 | -0.28(-1.15%) |
Jul 11, 2012 | 23.92 | 24.17 | 23.63 | 23.91 | 681,024 | +0.11(+0.48%) |
Jul 10, 2012 | 23.58 | 24.35 | 23.46 | 23.80 | 1,190,383 | +0.40(+1.70%) |
Jul 09, 2012 | 23.55 | 23.59 | 23.25 | 23.40 | 491,822 | -0.07(-0.29%) |
Jul 06, 2012 | 23.41 | 23.65 | 23.11 | 23.47 | 398,354 | -0.12(-0.51%) |
Jul 05, 2012 | 23.44 | 24.06 | 23.31 | 23.59 | 734,384 | +0.20(+0.84%) |
Jul 03, 2012 | 23.14 | 23.63 | 23.02 | 23.40 | 387,261 | +0.26(+1.14%) |
Jul 02, 2012 | 23.14 | 23.74 | 22.55 | 23.13 | 1,025,459 | +0.05(+0.22%) |
Jun 29, 2012 | 22.44 | 23.85 | 22.42 | 23.08 | 1,527,195 | +1.58(+7.35%) |
Jun 28, 2012 | 21.33 | 21.61 | 20.99 | 21.50 | 609,887 | -0.03(-0.13%) |
Jun 27, 2012 | 21.25 | 21.60 | 20.86 | 21.53 | 776,992 | +0.21(+1.00%) |
Jun 26, 2012 | 21.32 | 21.66 | 21.16 | 21.32 | 637,808 | -0.03(-0.13%) |
Jun 25, 2012 | 21.99 | 21.99 | 21.33 | 21.34 | 646,844 | -0.75(-3.38%) |
Jun 22, 2012 | 22.71 | 22.98 | 21.86 | 22.09 | 1,355,475 | -0.39(-1.74%) |
Jun 21, 2012 | 22.27 | 22.49 | 21.51 | 22.48 | 2,037,324 | +0.36(+1.61%) |
Jun 20, 2012 | 21.34 | 22.41 | 21.27 | 22.13 | 1,019,703 | +0.84(+3.94%) |
Jun 19, 2012 | 20.78 | 21.78 | 20.70 | 21.29 | 914,751 | +0.52(+2.49%) |
Jun 18, 2012 | 20.36 | 21.09 | 20.14 | 20.77 | 845,607 | +0.21(+1.01%) |
Jun 15, 2012 | 20.70 | 20.70 | 20.23 | 20.56 | 662,723 | -0.06(-0.31%) |
Jun 14, 2012 | 20.38 | 21.02 | 20.37 | 20.63 | 705,299 | +0.17(+0.81%) |
Jun 13, 2012 | 20.86 | 21.02 | 20.26 | 20.46 | 968,653 | -0.56(-2.65%) |
Jun 12, 2012 | 20.80 | 21.08 | 20.41 | 21.02 | 1,150,304 | +0.22(+1.08%) |
Jun 11, 2012 | 21.54 | 21.56 | 20.53 | 20.79 | 1,091,881 | -0.53(-2.51%) |
Jun 08, 2012 | 20.05 | 21.41 | 19.67 | 21.33 | 1,493,718 | +1.24(+6.18%) |
Jun 07, 2012 | 21.25 | 21.33 | 19.85 | 20.09 | 2,231,962 | -0.82(-3.93%) |
Jun 06, 2012 | 21.60 | 21.76 | 20.82 | 20.91 | 1,530,055 | -0.40(-1.89%) |
Jun 05, 2012 | 21.71 | 22.04 | 21.17 | 21.31 | 1,946,452 | -0.52(-2.40%) |
Jun 04, 2012 | 21.62 | 21.87 | 20.59 | 21.83 | 1,687,253 | +0.20(+0.93%) |