Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 28.71 | 29.06 | 28.13 | 28.77 | 1,951,938 | +0.30(+1.05%) |
Aug 30, 2012 | 28.42 | 28.75 | 28.28 | 28.47 | 1,970,786 | +0.14(+0.51%) |
Aug 29, 2012 | 28.24 | 28.48 | 28.11 | 28.33 | 781,700 | +0.43(+1.55%) |
Aug 27, 2012 | 27.97 | 27.98 | 27.78 | 27.90 | 531,499 | +0.05(+0.17%) |
Aug 24, 2012 | 27.51 | 28.07 | 27.50 | 27.85 | 748,697 | +0.34(+1.25%) |
Aug 23, 2012 | 27.69 | 27.70 | 27.39 | 27.51 | 743,273 | -0.21(-0.76%) |
Aug 22, 2012 | 27.78 | 27.91 | 27.58 | 27.72 | 724,491 | -0.30(-1.06%) |
Aug 21, 2012 | 27.96 | 28.26 | 27.93 | 28.02 | 937,698 | +0.18(+0.66%) |
Aug 20, 2012 | 27.87 | 28.00 | 27.75 | 27.83 | 853,749 | -0.20(-0.70%) |
Aug 17, 2012 | 27.76 | 28.04 | 27.75 | 28.03 | 1,110,192 | +0.20(+0.70%) |
Aug 16, 2012 | 27.40 | 27.83 | 27.29 | 27.83 | 1,258,514 | +0.46(+1.69%) |
Aug 15, 2012 | 26.90 | 27.42 | 26.88 | 27.37 | 1,344,013 | +0.45(+1.66%) |
Aug 14, 2012 | 26.52 | 27.10 | 26.43 | 26.92 | 1,872,999 | +0.59(+2.22%) |
Aug 13, 2012 | 26.48 | 26.50 | 26.12 | 26.34 | 742,345 | -0.21(-0.79%) |
Aug 10, 2012 | 26.37 | 26.57 | 26.27 | 26.55 | 469,521 | +0.04(+0.14%) |
Aug 09, 2012 | 26.45 | 26.61 | 26.39 | 26.51 | 520,558 | -0.02(-0.06%) |
Aug 08, 2012 | 26.68 | 26.78 | 26.37 | 26.53 | 625,589 | -0.23(-0.84%) |
Aug 07, 2012 | 26.68 | 26.84 | 26.63 | 26.75 | 1,548,037 | +0.35(+1.34%) |
Aug 06, 2012 | 26.57 | 26.60 | 26.39 | 26.40 | 298,073 | -0.05(-0.19%) |
Aug 03, 2012 | 26.42 | 26.65 | 26.40 | 26.45 | 733,183 | +0.51(+1.96%) |
Aug 02, 2012 | 25.97 | 26.27 | 25.77 | 25.94 | 814,779 | -0.17(-0.67%) |
Aug 01, 2012 | 26.50 | 26.54 | 26.07 | 26.12 | 721,925 | -0.15(-0.57%) |
Jul 31, 2012 | 26.54 | 26.70 | 26.23 | 26.26 | 681,348 | -0.25(-0.95%) |
Jul 30, 2012 | 26.39 | 26.65 | 26.39 | 26.52 | 657,601 | +0.06(+0.23%) |
Jul 27, 2012 | 26.12 | 26.70 | 25.98 | 26.45 | 1,319,120 | +0.58(+2.22%) |
Jul 26, 2012 | 25.85 | 25.96 | 25.64 | 25.88 | 898,481 | +0.38(+1.49%) |
Jul 25, 2012 | 25.69 | 25.70 | 25.27 | 25.50 | 919,642 | -0.08(-0.30%) |
Jul 24, 2012 | 25.84 | 25.92 | 25.42 | 25.58 | 930,852 | +0.13(+0.51%) |
Jul 23, 2012 | 25.47 | 25.56 | 25.12 | 25.45 | 1,357,791 | -0.53(-2.05%) |
Jul 20, 2012 | 25.97 | 26.09 | 25.82 | 25.98 | 1,078,004 | -0.24(-0.92%) |
Jul 19, 2012 | 26.12 | 26.35 | 26.12 | 26.22 | 887,920 | +0.20(+0.75%) |
Jul 18, 2012 | 25.96 | 26.09 | 25.93 | 26.02 | 865,426 | +0.05(+0.17%) |
Jul 17, 2012 | 25.91 | 26.04 | 25.84 | 25.98 | 836,441 | +0.14(+0.52%) |
Jul 16, 2012 | 25.98 | 25.98 | 25.70 | 25.84 | 847,735 | -0.14(-0.52%) |
Jul 13, 2012 | 25.85 | 26.09 | 25.85 | 25.98 | 657,604 | +0.23(+0.90%) |
Jul 12, 2012 | 25.69 | 25.82 | 25.49 | 25.75 | 820,906 | -0.22(-0.85%) |
Jul 11, 2012 | 25.77 | 26.09 | 25.77 | 25.97 | 1,022,436 | +0.21(+0.80%) |
Jul 10, 2012 | 25.93 | 26.16 | 25.58 | 25.76 | 1,046,031 | -0.15(-0.58%) |
Jul 09, 2012 | 25.95 | 26.05 | 25.64 | 25.91 | 876,079 | -0.13(-0.48%) |
Jul 06, 2012 | 26.26 | 26.32 | 25.86 | 26.04 | 1,192,126 | -0.49(-1.84%) |
Jul 05, 2012 | 26.58 | 26.72 | 26.38 | 26.53 | 1,467,064 | +0.02(+0.06%) |
Jul 03, 2012 | 26.17 | 26.51 | 26.03 | 26.51 | 1,381,028 | +0.61(+2.37%) |
Jul 02, 2012 | 25.81 | 25.93 | 25.66 | 25.90 | 474,464 | +0.18(+0.68%) |
Jun 29, 2012 | 25.66 | 25.78 | 25.44 | 25.72 | 1,528,982 | +0.86(+3.45%) |
Jun 28, 2012 | 24.83 | 24.87 | 24.46 | 24.86 | 1,554,893 | -0.30(-1.20%) |
Jun 27, 2012 | 25.10 | 25.28 | 24.90 | 25.17 | 861,641 | +0.11(+0.42%) |
Jun 26, 2012 | 24.88 | 25.12 | 24.64 | 25.06 | 1,151,997 | +0.17(+0.69%) |
Jun 25, 2012 | 25.07 | 25.22 | 24.73 | 24.89 | 1,406,288 | -0.57(-2.25%) |
Jun 22, 2012 | 25.03 | 25.59 | 24.99 | 25.46 | 1,245,389 | +0.42(+1.66%) |
Jun 21, 2012 | 26.02 | 26.20 | 25.02 | 25.05 | 1,831,291 | -1.08(-4.15%) |
Jun 20, 2012 | 26.08 | 26.24 | 25.72 | 26.13 | 1,303,095 | +0.06(+0.23%) |
Jun 19, 2012 | 25.19 | 26.14 | 25.16 | 26.07 | 2,305,487 | +1.11(+4.45%) |
Jun 18, 2012 | 25.04 | 25.38 | 24.89 | 24.96 | 1,815,171 | -0.25(-1.00%) |
Jun 15, 2012 | 24.98 | 25.22 | 24.87 | 25.21 | 1,526,682 | +0.23(+0.92%) |
Jun 14, 2012 | 25.00 | 25.06 | 24.76 | 24.98 | 1,230,916 | +0.11(+0.44%) |
Jun 13, 2012 | 24.55 | 25.16 | 24.52 | 24.87 | 1,499,857 | +0.17(+0.67%) |
Jun 12, 2012 | 24.45 | 24.72 | 24.34 | 24.70 | 1,394,620 | +0.39(+1.61%) |
Jun 11, 2012 | 24.93 | 24.94 | 24.30 | 24.31 | 1,577,067 | -0.30(-1.20%) |
Jun 08, 2012 | 24.62 | 24.94 | 24.50 | 24.61 | 1,876,728 | -0.30(-1.19%) |
Jun 07, 2012 | 25.07 | 25.18 | 24.86 | 24.90 | 1,421,939 | +0.12(+0.49%) |
Jun 06, 2012 | 24.66 | 24.78 | 24.53 | 24.78 | 1,963,957 | +0.44(+1.82%) |
Jun 05, 2012 | 23.97 | 24.39 | 23.91 | 24.34 | 1,673,439 | +0.41(+1.72%) |
Jun 04, 2012 | 24.14 | 24.23 | 23.50 | 23.93 | 2,763,048 | -0.20(-0.81%) |