Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 27.65 | 27.65 | 27.50 | 27.55 | 9,922 | +0.14(+0.53%) |
Aug 30, 2012 | 27.40 | 27.46 | 27.38 | 27.41 | 4,172 | -0.29(-1.04%) |
Aug 29, 2012 | 27.82 | 27.82 | 27.64 | 27.69 | 9,684 | +0.16(+0.57%) |
Aug 27, 2012 | 27.73 | 27.73 | 27.49 | 27.54 | 6,757 | -0.07(-0.25%) |
Aug 24, 2012 | 27.54 | 27.61 | 27.54 | 27.61 | 5,517 | +0.05(+0.18%) |
Aug 23, 2012 | 27.70 | 27.70 | 27.47 | 27.56 | 6,674 | -0.10(-0.38%) |
Aug 22, 2012 | 27.47 | 27.66 | 27.43 | 27.66 | 3,180 | +0.10(+0.37%) |
Aug 21, 2012 | 27.98 | 27.98 | 27.52 | 27.56 | 23,254 | +0.01(+0.03%) |
Aug 20, 2012 | 27.72 | 27.72 | 27.48 | 27.55 | 11,134 | -0.17(-0.60%) |
Aug 17, 2012 | 27.70 | 27.72 | 27.56 | 27.72 | 3,035 | +0.13(+0.47%) |
Aug 16, 2012 | 27.46 | 27.63 | 27.36 | 27.59 | 9,937 | +0.15(+0.54%) |
Aug 15, 2012 | 27.47 | 27.53 | 27.37 | 27.44 | 18,617 | -0.02(-0.09%) |
Aug 14, 2012 | 27.48 | 27.51 | 27.38 | 27.47 | 10,597 | +0.05(+0.17%) |
Aug 13, 2012 | 27.52 | 27.52 | 27.32 | 27.42 | 10,389 | -0.07(-0.27%) |
Aug 10, 2012 | 27.49 | 27.50 | 27.30 | 27.49 | 5,781 | +0.10(+0.35%) |
Aug 09, 2012 | 27.55 | 27.55 | 27.40 | 27.40 | 12,140 | -0.07(-0.27%) |
Aug 08, 2012 | 27.46 | 27.49 | 27.42 | 27.47 | 4,079 | -0.26(-0.95%) |
Aug 07, 2012 | 27.65 | 27.73 | 27.64 | 27.73 | 8,484 | -0.01(-0.05%) |
Aug 06, 2012 | 27.81 | 27.81 | 27.75 | 27.75 | 3,952 | +0.06(+0.21%) |
Aug 03, 2012 | 27.71 | 27.76 | 27.62 | 27.69 | 8,174 | +0.47(+1.74%) |
Aug 02, 2012 | 27.18 | 27.30 | 27.05 | 27.22 | 62,119 | -0.31(-1.11%) |
Aug 01, 2012 | 27.65 | 27.65 | 27.45 | 27.52 | 46,713 | +0.14(+0.51%) |
Jul 31, 2012 | 27.42 | 27.48 | 27.36 | 27.38 | 92,718 | +0.02(+0.07%) |
Jul 30, 2012 | 27.40 | 27.50 | 27.28 | 27.36 | 22,259 | -0.10(-0.36%) |
Jul 27, 2012 | 27.19 | 27.46 | 27.17 | 27.46 | 7,462 | +0.41(+1.50%) |
Jul 26, 2012 | 27.04 | 27.08 | 26.90 | 27.06 | 7,384 | +0.38(+1.43%) |
Jul 25, 2012 | 26.73 | 26.78 | 26.51 | 26.67 | 14,150 | +0.23(+0.86%) |
Jul 24, 2012 | 26.54 | 26.54 | 26.41 | 26.45 | 5,355 | -0.21(-0.78%) |
Jul 23, 2012 | 26.51 | 26.70 | 26.51 | 26.66 | 19,670 | -0.21(-0.79%) |
Jul 20, 2012 | 26.97 | 27.03 | 26.87 | 26.87 | 9,610 | -0.30(-1.12%) |
Jul 19, 2012 | 27.35 | 27.35 | 27.08 | 27.17 | 3,971 | -0.16(-0.57%) |
Jul 18, 2012 | 27.28 | 27.33 | 27.18 | 27.33 | 3,927 | +0.05(+0.20%) |
Jul 17, 2012 | 27.14 | 27.35 | 27.00 | 27.27 | 4,524 | +0.27(+1.00%) |
Jul 16, 2012 | 26.91 | 27.07 | 26.80 | 27.00 | 13,998 | +0.03(+0.10%) |
Jul 13, 2012 | 26.88 | 27.00 | 26.84 | 26.98 | 28,982 | +0.35(+1.32%) |
Jul 12, 2012 | 26.50 | 26.63 | 26.49 | 26.62 | 1,945 | -0.09(-0.33%) |
Jul 11, 2012 | 26.70 | 26.71 | 26.57 | 26.71 | 4,819 | +0.34(+1.30%) |
Jul 10, 2012 | 26.66 | 26.67 | 26.37 | 26.37 | 22,118 | -0.25(-0.96%) |
Jul 09, 2012 | 26.59 | 26.62 | 26.57 | 26.62 | 6,186 | -0.15(-0.58%) |
Jul 06, 2012 | 26.63 | 26.78 | 26.63 | 26.78 | 8,752 | -0.12(-0.43%) |
Jul 05, 2012 | 26.98 | 26.98 | 26.77 | 26.89 | 15,730 | -0.02(-0.08%) |
Jul 03, 2012 | 26.86 | 27.01 | 26.84 | 26.92 | 4,560 | +0.10(+0.38%) |
Jul 02, 2012 | 26.68 | 26.81 | 26.50 | 26.81 | 12,384 | +0.24(+0.91%) |
Jun 29, 2012 | 26.46 | 26.57 | 26.30 | 26.57 | 53,128 | +0.64(+2.48%) |
Jun 28, 2012 | 25.60 | 25.96 | 25.47 | 25.93 | 121,769 | +0.15(+0.57%) |
Jun 27, 2012 | 25.74 | 25.82 | 25.62 | 25.78 | 37,931 | +0.22(+0.86%) |
Jun 26, 2012 | 25.46 | 25.65 | 25.36 | 25.57 | 10,393 | +0.18(+0.72%) |
Jun 25, 2012 | 25.27 | 25.43 | 25.21 | 25.38 | 161,351 | -0.23(-0.91%) |
Jun 22, 2012 | 25.41 | 25.70 | 25.29 | 25.62 | 649,921 | +0.21(+0.81%) |
Jun 21, 2012 | 25.86 | 25.86 | 25.39 | 25.41 | 4,111 | -0.39(-1.51%) |
Jun 20, 2012 | 25.87 | 25.94 | 25.62 | 25.80 | 12,852 | -0.01(-0.04%) |
Jun 19, 2012 | 25.66 | 25.87 | 25.66 | 25.81 | 11,833 | +0.33(+1.31%) |
Jun 18, 2012 | 25.35 | 25.61 | 25.35 | 25.48 | 10,554 | +0.09(+0.34%) |
Jun 15, 2012 | 25.44 | 25.44 | 25.27 | 25.39 | 11,139 | +0.21(+0.82%) |
Jun 14, 2012 | 25.11 | 25.29 | 24.98 | 25.18 | 13,132 | +0.34(+1.35%) |
Jun 13, 2012 | 25.01 | 25.14 | 24.80 | 24.85 | 8,908 | -0.20(-0.79%) |
Jun 12, 2012 | 24.91 | 25.04 | 24.81 | 25.04 | 24,199 | +0.16(+0.65%) |
Jun 11, 2012 | 25.45 | 25.45 | 24.88 | 24.88 | 3,032 | -0.38(-1.50%) |
Jun 08, 2012 | 25.03 | 25.27 | 24.96 | 25.26 | 21,061 | -0.02(-0.08%) |
Jun 07, 2012 | 25.58 | 25.64 | 25.07 | 25.28 | 9,959 | +0.12(+0.48%) |
Jun 06, 2012 | 24.97 | 25.24 | 24.94 | 25.16 | 12,410 | +0.68(+2.80%) |
Jun 05, 2012 | 24.37 | 24.52 | 24.29 | 24.48 | 7,858 | +0.29(+1.20%) |
Jun 04, 2012 | 24.38 | 24.38 | 24.02 | 24.19 | 74,347 | -0.16(-0.66%) |