Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 26.50 | 26.66 | 26.43 | 26.62 | 269,834 | +0.23(+0.87%) |
Aug 30, 2012 | 26.51 | 26.55 | 26.32 | 26.39 | 143,794 | -0.16(-0.60%) |
Aug 29, 2012 | 26.64 | 26.66 | 26.45 | 26.55 | 390,729 | +0.17(+0.66%) |
Aug 27, 2012 | 26.18 | 26.47 | 26.15 | 26.38 | 167,659 | +0.26(+0.98%) |
Aug 24, 2012 | 26.11 | 26.23 | 26.07 | 26.12 | 114,218 | -0.04(-0.17%) |
Aug 23, 2012 | 26.54 | 26.54 | 26.12 | 26.16 | 112,602 | -0.29(-1.11%) |
Aug 22, 2012 | 26.53 | 26.56 | 26.38 | 26.46 | 118,427 | -0.06(-0.22%) |
Aug 21, 2012 | 26.69 | 26.77 | 26.47 | 26.52 | 190,373 | -0.12(-0.43%) |
Aug 20, 2012 | 26.56 | 26.70 | 26.56 | 26.63 | 163,097 | -0.03(-0.12%) |
Aug 17, 2012 | 26.54 | 26.67 | 26.42 | 26.66 | 261,007 | +0.12(+0.46%) |
Aug 16, 2012 | 26.62 | 26.85 | 26.46 | 26.54 | 386,960 | +0.08(+0.29%) |
Aug 15, 2012 | 26.21 | 26.49 | 26.21 | 26.47 | 296,437 | +0.28(+1.05%) |
Aug 14, 2012 | 26.13 | 26.39 | 25.97 | 26.19 | 267,984 | +0.18(+0.69%) |
Aug 13, 2012 | 26.23 | 26.28 | 25.83 | 26.01 | 310,714 | -0.20(-0.76%) |
Aug 10, 2012 | 26.22 | 26.31 | 26.06 | 26.21 | 256,006 | -0.01(-0.05%) |
Aug 09, 2012 | 26.48 | 26.48 | 26.05 | 26.22 | 203,248 | -0.17(-0.65%) |
Aug 08, 2012 | 26.39 | 26.43 | 26.21 | 26.39 | 268,627 | +0.10(+0.39%) |
Aug 07, 2012 | 26.65 | 26.65 | 26.29 | 26.29 | 246,504 | -0.21(-0.79%) |
Aug 06, 2012 | 26.42 | 26.60 | 26.35 | 26.50 | 360,349 | +0.18(+0.67%) |
Aug 03, 2012 | 26.23 | 26.46 | 26.15 | 26.32 | 425,749 | +0.32(+1.24%) |
Aug 02, 2012 | 26.36 | 26.36 | 25.68 | 26.00 | 331,109 | -0.23(-0.89%) |
Aug 01, 2012 | 26.34 | 26.63 | 26.23 | 26.23 | 575,172 | -0.03(-0.10%) |
Jul 31, 2012 | 26.42 | 26.44 | 26.23 | 26.26 | 266,522 | -0.14(-0.53%) |
Jul 30, 2012 | 26.31 | 26.49 | 26.16 | 26.40 | 285,787 | +0.10(+0.39%) |
Jul 27, 2012 | 26.05 | 26.38 | 25.92 | 26.30 | 241,004 | +0.40(+1.54%) |
Jul 26, 2012 | 25.91 | 26.09 | 25.76 | 25.90 | 267,593 | +0.28(+1.09%) |
Jul 25, 2012 | 25.88 | 25.92 | 25.59 | 25.62 | 173,183 | -0.13(-0.49%) |
Jul 24, 2012 | 26.13 | 26.16 | 25.72 | 25.75 | 315,263 | -0.33(-1.26%) |
Jul 23, 2012 | 26.37 | 26.56 | 26.08 | 26.08 | 323,016 | -0.53(-1.98%) |
Jul 20, 2012 | 26.54 | 26.73 | 26.54 | 26.60 | 308,578 | -0.08(-0.28%) |
Jul 19, 2012 | 26.84 | 26.84 | 26.56 | 26.68 | 190,479 | -0.16(-0.61%) |
Jul 18, 2012 | 26.86 | 26.86 | 26.70 | 26.84 | 221,388 | +0.00(+0.00%) |
Jul 17, 2012 | 26.88 | 26.92 | 26.59 | 26.84 | 130,116 | +0.12(+0.45%) |
Jul 16, 2012 | 26.79 | 26.80 | 26.58 | 26.72 | 190,970 | -0.13(-0.50%) |
Jul 13, 2012 | 26.67 | 26.91 | 26.59 | 26.86 | 164,105 | +0.30(+1.15%) |
Jul 12, 2012 | 26.63 | 26.69 | 26.35 | 26.55 | 287,300 | -0.11(-0.43%) |
Jul 11, 2012 | 26.54 | 26.67 | 26.46 | 26.67 | 195,079 | +0.22(+0.84%) |
Jul 10, 2012 | 26.60 | 26.60 | 26.37 | 26.44 | 168,396 | +0.04(+0.14%) |
Jul 09, 2012 | 26.46 | 26.48 | 26.26 | 26.41 | 223,373 | -0.03(-0.10%) |
Jul 06, 2012 | 26.43 | 26.53 | 26.40 | 26.43 | 157,482 | -0.16(-0.60%) |
Jul 05, 2012 | 26.88 | 26.96 | 26.53 | 26.59 | 189,621 | -0.25(-0.92%) |
Jul 03, 2012 | 26.82 | 26.92 | 26.68 | 26.84 | 147,788 | +0.03(+0.09%) |
Jul 02, 2012 | 26.61 | 26.82 | 26.48 | 26.81 | 332,503 | +0.34(+1.27%) |
Jun 29, 2012 | 26.53 | 26.60 | 26.35 | 26.48 | 397,514 | +0.34(+1.28%) |
Jun 28, 2012 | 25.88 | 26.14 | 25.81 | 26.14 | 217,099 | +0.14(+0.54%) |
Jun 27, 2012 | 25.87 | 26.01 | 25.80 | 26.00 | 234,063 | +0.29(+1.11%) |
Jun 26, 2012 | 25.90 | 25.90 | 25.63 | 25.72 | 220,507 | -0.08(-0.32%) |
Jun 25, 2012 | 25.61 | 25.86 | 25.59 | 25.80 | 236,442 | -0.02(-0.07%) |
Jun 22, 2012 | 25.80 | 25.92 | 25.71 | 25.82 | 1,075,523 | +0.06(+0.22%) |
Jun 21, 2012 | 26.21 | 26.32 | 25.73 | 25.76 | 281,678 | -0.36(-1.38%) |
Jun 20, 2012 | 26.50 | 26.53 | 26.10 | 26.12 | 245,890 | -0.35(-1.34%) |
Jun 19, 2012 | 26.41 | 26.58 | 26.18 | 26.48 | 289,783 | +0.22(+0.82%) |
Jun 18, 2012 | 26.22 | 26.37 | 26.19 | 26.26 | 214,394 | +0.02(+0.07%) |
Jun 15, 2012 | 26.05 | 26.37 | 26.02 | 26.24 | 406,453 | +0.19(+0.73%) |
Jun 14, 2012 | 25.88 | 26.05 | 25.82 | 26.05 | 320,231 | +0.27(+1.06%) |
Jun 13, 2012 | 25.71 | 25.91 | 25.53 | 25.78 | 369,652 | +0.10(+0.39%) |
Jun 12, 2012 | 25.77 | 25.77 | 25.46 | 25.68 | 304,672 | +0.04(+0.15%) |
Jun 11, 2012 | 25.79 | 25.87 | 25.63 | 25.64 | 406,780 | -0.01(-0.05%) |
Jun 08, 2012 | 25.53 | 25.70 | 25.44 | 25.65 | 262,097 | +0.08(+0.32%) |
Jun 07, 2012 | 25.75 | 25.77 | 25.56 | 25.57 | 292,147 | +0.10(+0.37%) |
Jun 06, 2012 | 25.18 | 25.50 | 25.08 | 25.47 | 387,780 | +0.44(+1.75%) |
Jun 05, 2012 | 24.78 | 25.04 | 24.71 | 25.04 | 271,726 | +0.22(+0.87%) |
Jun 04, 2012 | 24.86 | 24.86 | 24.68 | 24.82 | 246,103 | +0.05(+0.20%) |