Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 25.62 | 26.03 | 25.57 | 25.86 | 365,976 | +0.38(+1.50%) |
Aug 30, 2012 | 25.52 | 25.59 | 25.42 | 25.48 | 173,708 | -0.12(-0.45%) |
Aug 29, 2012 | 25.51 | 25.70 | 25.51 | 25.59 | 207,628 | +0.05(+0.21%) |
Aug 27, 2012 | 25.65 | 25.74 | 25.49 | 25.54 | 206,839 | +0.01(+0.03%) |
Aug 24, 2012 | 25.49 | 25.63 | 25.42 | 25.53 | 171,185 | +0.03(+0.10%) |
Aug 23, 2012 | 25.70 | 25.72 | 25.46 | 25.50 | 274,886 | -0.15(-0.59%) |
Aug 22, 2012 | 25.73 | 25.89 | 25.64 | 25.66 | 408,028 | -0.06(-0.24%) |
Aug 21, 2012 | 25.70 | 25.79 | 25.60 | 25.72 | 619,907 | +0.11(+0.42%) |
Aug 20, 2012 | 25.52 | 25.65 | 25.52 | 25.61 | 410,722 | +0.04(+0.17%) |
Aug 17, 2012 | 25.52 | 25.66 | 25.51 | 25.57 | 242,606 | +0.09(+0.35%) |
Aug 16, 2012 | 25.40 | 25.53 | 25.30 | 25.48 | 304,093 | +0.05(+0.21%) |
Aug 15, 2012 | 25.53 | 25.66 | 25.42 | 25.42 | 356,103 | -0.08(-0.31%) |
Aug 14, 2012 | 25.59 | 25.75 | 25.44 | 25.50 | 394,182 | -0.05(-0.21%) |
Aug 13, 2012 | 25.76 | 25.82 | 25.50 | 25.56 | 456,683 | -0.23(-0.90%) |
Aug 10, 2012 | 25.85 | 25.85 | 25.43 | 25.79 | 319,874 | -0.08(-0.31%) |
Aug 09, 2012 | 25.97 | 26.26 | 25.73 | 25.87 | 805,247 | -0.14(-0.55%) |
Aug 08, 2012 | 25.98 | 26.24 | 25.86 | 26.01 | 296,923 | +0.04(+0.14%) |
Aug 07, 2012 | 25.93 | 26.09 | 25.72 | 25.98 | 266,107 | +0.11(+0.44%) |
Aug 06, 2012 | 26.02 | 26.29 | 25.83 | 25.86 | 208,874 | -0.17(-0.65%) |
Aug 03, 2012 | 26.11 | 26.14 | 25.90 | 26.03 | 234,498 | +0.20(+0.79%) |
Aug 02, 2012 | 25.43 | 25.89 | 25.30 | 25.83 | 366,930 | +0.27(+1.07%) |
Aug 01, 2012 | 25.52 | 25.84 | 25.50 | 25.55 | 464,529 | +0.14(+0.56%) |
Jul 31, 2012 | 25.58 | 25.65 | 25.36 | 25.41 | 434,068 | -0.20(-0.79%) |
Jul 30, 2012 | 25.46 | 25.76 | 25.43 | 25.61 | 246,288 | +0.17(+0.66%) |
Jul 27, 2012 | 25.64 | 25.81 | 25.40 | 25.44 | 498,901 | -0.15(-0.59%) |
Jul 26, 2012 | 25.90 | 26.52 | 25.44 | 25.60 | 748,741 | +0.61(+2.44%) |
Jul 25, 2012 | 24.92 | 25.00 | 24.73 | 24.99 | 516,462 | +0.01(+0.04%) |
Jul 24, 2012 | 25.56 | 25.60 | 24.68 | 24.98 | 976,114 | -0.95(-3.68%) |
Jul 23, 2012 | 25.59 | 26.03 | 25.59 | 25.93 | 399,845 | +0.03(+0.10%) |
Jul 20, 2012 | 25.98 | 26.01 | 25.84 | 25.90 | 227,091 | -0.23(-0.88%) |
Jul 19, 2012 | 26.30 | 26.44 | 26.07 | 26.13 | 212,690 | -0.15(-0.57%) |
Jul 18, 2012 | 26.18 | 26.32 | 26.11 | 26.28 | 222,393 | +0.00(+0.00%) |
Jul 17, 2012 | 26.33 | 26.36 | 26.08 | 26.28 | 471,536 | +0.06(+0.24%) |
Jul 16, 2012 | 26.27 | 26.32 | 26.13 | 26.22 | 334,745 | -0.18(-0.67%) |
Jul 13, 2012 | 25.96 | 26.40 | 25.96 | 26.40 | 172,909 | +0.46(+1.77%) |
Jul 12, 2012 | 25.67 | 25.96 | 25.60 | 25.94 | 292,595 | +0.02(+0.07%) |
Jul 11, 2012 | 25.91 | 26.02 | 25.80 | 25.92 | 393,215 | -0.02(-0.07%) |
Jul 10, 2012 | 26.17 | 26.28 | 25.78 | 25.94 | 215,789 | -0.01(-0.03%) |
Jul 09, 2012 | 25.94 | 26.11 | 25.82 | 25.95 | 300,851 | -0.06(-0.24%) |
Jul 06, 2012 | 25.77 | 26.09 | 25.75 | 26.01 | 212,923 | -0.04(-0.14%) |
Jul 05, 2012 | 26.33 | 26.42 | 25.85 | 26.05 | 360,140 | -0.39(-1.47%) |
Jul 03, 2012 | 26.33 | 26.51 | 26.21 | 26.44 | 165,306 | +0.13(+0.50%) |
Jul 02, 2012 | 25.84 | 26.30 | 25.75 | 26.30 | 552,721 | +0.75(+2.94%) |
Jun 29, 2012 | 25.64 | 25.86 | 25.44 | 25.55 | 585,009 | +0.19(+0.77%) |
Jun 28, 2012 | 25.12 | 25.36 | 24.97 | 25.36 | 454,486 | +0.06(+0.24%) |
Jun 27, 2012 | 25.06 | 25.31 | 24.92 | 25.29 | 234,731 | +0.24(+0.95%) |
Jun 26, 2012 | 25.03 | 25.18 | 24.93 | 25.06 | 235,326 | +0.11(+0.43%) |
Jun 25, 2012 | 25.09 | 25.17 | 24.76 | 24.95 | 306,486 | -0.34(-1.33%) |
Jun 22, 2012 | 25.30 | 25.51 | 25.14 | 25.29 | 456,038 | +0.04(+0.18%) |
Jun 21, 2012 | 25.64 | 25.77 | 25.21 | 25.24 | 346,304 | -0.42(-1.65%) |
Jun 20, 2012 | 25.55 | 25.75 | 25.47 | 25.67 | 319,100 | +0.07(+0.28%) |
Jun 19, 2012 | 25.38 | 25.69 | 25.32 | 25.60 | 450,495 | +0.22(+0.87%) |
Jun 18, 2012 | 25.05 | 25.42 | 25.00 | 25.37 | 322,535 | +0.22(+0.88%) |
Jun 15, 2012 | 25.29 | 25.35 | 25.06 | 25.15 | 531,882 | -0.12(-0.46%) |
Jun 14, 2012 | 25.18 | 25.38 | 25.11 | 25.27 | 163,381 | +0.17(+0.67%) |
Jun 13, 2012 | 25.14 | 25.28 | 24.96 | 25.10 | 336,188 | -0.10(-0.39%) |
Jun 12, 2012 | 25.15 | 25.26 | 24.99 | 25.20 | 352,065 | +0.15(+0.60%) |
Jun 11, 2012 | 25.67 | 25.67 | 25.05 | 25.05 | 346,303 | -0.40(-1.56%) |
Jun 08, 2012 | 25.26 | 25.53 | 25.06 | 25.44 | 356,005 | +0.03(+0.10%) |
Jun 07, 2012 | 25.20 | 25.67 | 25.08 | 25.42 | 437,581 | +0.22(+0.88%) |
Jun 06, 2012 | 25.03 | 25.20 | 24.91 | 25.20 | 256,146 | +0.33(+1.32%) |
Jun 05, 2012 | 24.51 | 24.88 | 24.42 | 24.87 | 327,418 | +0.32(+1.30%) |
Jun 04, 2012 | 24.70 | 24.72 | 24.33 | 24.55 | 268,906 | -0.15(-0.61%) |