Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 26.06 | 26.27 | 26.03 | 26.11 | 5,697 | +0.29(+1.12%) |
Aug 30, 2012 | 25.86 | 25.93 | 25.60 | 25.82 | 10,623 | -0.22(-0.84%) |
Aug 29, 2012 | 26.23 | 26.23 | 25.91 | 26.04 | 7,393 | -0.46(-1.74%) |
Aug 27, 2012 | 26.70 | 26.74 | 26.50 | 26.50 | 11,725 | -0.40(-1.49%) |
Aug 24, 2012 | 26.89 | 27.46 | 26.82 | 26.90 | 8,376 | -0.04(-0.15%) |
Aug 23, 2012 | 26.80 | 26.97 | 26.72 | 26.94 | 4,525 | +0.17(+0.64%) |
Aug 22, 2012 | 26.62 | 26.77 | 26.51 | 26.77 | 4,793 | -0.16(-0.59%) |
Aug 21, 2012 | 27.18 | 27.26 | 26.93 | 26.93 | 3,788 | +0.06(+0.22%) |
Aug 20, 2012 | 26.90 | 27.00 | 26.74 | 26.87 | 3,144 | -0.23(-0.85%) |
Aug 17, 2012 | 27.24 | 27.28 | 27.05 | 27.10 | 6,100 | +0.00(+0.00%) |
Aug 16, 2012 | 27.11 | 27.11 | 26.86 | 27.10 | 6,080 | -0.04(-0.15%) |
Aug 15, 2012 | 27.07 | 27.14 | 26.93 | 27.14 | 4,977 | +0.05(+0.18%) |
Aug 14, 2012 | 27.20 | 27.32 | 27.09 | 27.09 | 6,342 | -0.18(-0.66%) |
Aug 13, 2012 | 27.28 | 27.44 | 27.15 | 27.27 | 4,141 | -0.59(-2.12%) |
Aug 10, 2012 | 27.75 | 27.86 | 27.58 | 27.86 | 14,124 | -0.25(-0.89%) |
Aug 09, 2012 | 27.89 | 28.32 | 27.89 | 28.11 | 4,824 | +0.70(+2.55%) |
Aug 08, 2012 | 27.58 | 27.73 | 27.41 | 27.41 | 5,519 | -0.84(-2.97%) |
Aug 07, 2012 | 28.15 | 28.34 | 28.04 | 28.25 | 8,097 | +0.18(+0.64%) |
Aug 06, 2012 | 27.91 | 28.07 | 27.91 | 28.07 | 11,979 | +0.76(+2.78%) |
Aug 03, 2012 | 27.14 | 27.32 | 26.95 | 27.31 | 15,080 | +0.89(+3.37%) |
Aug 02, 2012 | 26.40 | 26.56 | 26.25 | 26.42 | 6,531 | +0.02(+0.08%) |
Aug 01, 2012 | 26.86 | 26.86 | 26.40 | 26.40 | 3,084 | -0.35(-1.31%) |
Jul 31, 2012 | 26.63 | 26.83 | 26.63 | 26.75 | 5,199 | +0.06(+0.22%) |
Jul 30, 2012 | 26.63 | 26.72 | 26.38 | 26.69 | 9,973 | -0.13(-0.48%) |
Jul 27, 2012 | 26.51 | 26.99 | 26.32 | 26.82 | 20,493 | +0.02(+0.07%) |
Jul 26, 2012 | 26.65 | 26.89 | 26.49 | 26.80 | 9,130 | -0.05(-0.19%) |
Jul 25, 2012 | 27.17 | 27.17 | 26.85 | 26.85 | 8,166 | -0.79(-2.86%) |
Jul 24, 2012 | 27.64 | 27.71 | 27.35 | 27.64 | 8,143 | +0.20(+0.73%) |
Jul 23, 2012 | 27.17 | 27.71 | 27.17 | 27.44 | 10,816 | -0.40(-1.44%) |
Jul 20, 2012 | 27.96 | 28.03 | 27.71 | 27.84 | 12,373 | -0.25(-0.89%) |
Jul 19, 2012 | 27.74 | 28.12 | 27.74 | 28.09 | 9,455 | -0.36(-1.27%) |
Jul 18, 2012 | 27.98 | 28.45 | 27.98 | 28.45 | 7,464 | +0.29(+1.03%) |
Jul 17, 2012 | 28.29 | 28.35 | 27.83 | 28.16 | 8,046 | -0.06(-0.21%) |
Jul 16, 2012 | 28.44 | 28.46 | 28.22 | 28.22 | 15,815 | -1.28(-4.34%) |
Jul 13, 2012 | 29.04 | 29.55 | 29.04 | 29.50 | 14,564 | +0.75(+2.61%) |
Jul 12, 2012 | 28.68 | 29.01 | 28.62 | 28.75 | 6,236 | -0.11(-0.38%) |
Jul 11, 2012 | 28.87 | 28.87 | 28.62 | 28.86 | 6,846 | -0.60(-2.04%) |
Jul 10, 2012 | 29.86 | 30.00 | 29.45 | 29.46 | 12,326 | -0.59(-1.96%) |
Jul 09, 2012 | 29.97 | 30.17 | 29.94 | 30.05 | 9,131 | +0.65(+2.21%) |
Jul 06, 2012 | 29.58 | 29.68 | 29.40 | 29.40 | 17,764 | -0.66(-2.20%) |
Jul 05, 2012 | 29.77 | 30.10 | 29.72 | 30.06 | 9,792 | +0.72(+2.45%) |
Jul 03, 2012 | 28.87 | 29.34 | 28.87 | 29.34 | 5,088 | +0.86(+3.02%) |
Jul 02, 2012 | 28.47 | 28.76 | 28.40 | 28.48 | 3,955 | -0.03(-0.11%) |
Jun 29, 2012 | 28.47 | 28.59 | 28.21 | 28.51 | 24,575 | +0.00(+0.00%) |
Jun 28, 2012 | 28.50 | 28.76 | 28.30 | 28.51 | 13,632 | -0.42(-1.45%) |
Jun 27, 2012 | 28.70 | 28.95 | 28.67 | 28.93 | 9,221 | +0.07(+0.24%) |
Jun 26, 2012 | 29.05 | 29.05 | 28.64 | 28.86 | 14,709 | +0.21(+0.73%) |
Jun 25, 2012 | 28.96 | 28.98 | 28.65 | 28.65 | 19,293 | -1.31(-4.37%) |
Jun 22, 2012 | 29.94 | 29.99 | 29.74 | 29.96 | 7,336 | +0.94(+3.24%) |
Jun 21, 2012 | 30.05 | 30.12 | 28.98 | 29.02 | 34,464 | -1.29(-4.26%) |
Jun 20, 2012 | 30.41 | 30.59 | 30.30 | 30.31 | 7,393 | +0.81(+2.75%) |
Jun 19, 2012 | 29.27 | 29.60 | 29.11 | 29.50 | 19,807 | +0.55(+1.90%) |
Jun 18, 2012 | 28.74 | 28.95 | 28.50 | 28.95 | 26,895 | -0.19(-0.65%) |
Jun 15, 2012 | 29.91 | 30.19 | 28.99 | 29.14 | 126,172 | +0.71(+2.50%) |
Jun 14, 2012 | 28.59 | 28.72 | 28.43 | 28.43 | 18,508 | -0.78(-2.67%) |
Jun 13, 2012 | 29.28 | 29.51 | 29.18 | 29.21 | 11,221 | +0.87(+3.07%) |
Jun 12, 2012 | 28.09 | 28.53 | 27.98 | 28.34 | 8,887 | +0.38(+1.36%) |
Jun 11, 2012 | 28.57 | 28.61 | 27.88 | 27.96 | 6,302 | -0.30(-1.06%) |
Jun 08, 2012 | 28.20 | 28.42 | 27.87 | 28.26 | 12,596 | -0.67(-2.32%) |
Jun 07, 2012 | 29.17 | 29.25 | 28.70 | 28.93 | 19,578 | +0.17(+0.59%) |
Jun 06, 2012 | 27.99 | 28.79 | 27.99 | 28.76 | 21,241 | +1.00(+3.60%) |
Jun 05, 2012 | 27.58 | 27.78 | 27.39 | 27.76 | 17,019 | -0.44(-1.56%) |
Jun 04, 2012 | 28.38 | 28.47 | 28.06 | 28.20 | 15,387 | -0.20(-0.70%) |