Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 27.09 | 27.44 | 27.09 | 27.42 | 13,140 | +0.31(+1.16%) |
Aug 30, 2012 | 27.18 | 27.19 | 27.10 | 27.10 | 29,864 | +0.11(+0.41%) |
Aug 29, 2012 | 26.97 | 27.02 | 26.94 | 26.99 | 69,134 | -0.03(-0.11%) |
Aug 27, 2012 | 27.02 | 27.07 | 27.01 | 27.02 | 20,610 | +0.13(+0.49%) |
Aug 24, 2012 | 27.03 | 27.03 | 26.88 | 26.89 | 111,453 | -0.01(-0.03%) |
Aug 23, 2012 | 26.89 | 26.94 | 26.87 | 26.90 | 200,901 | +0.10(+0.36%) |
Aug 22, 2012 | 26.61 | 26.80 | 26.60 | 26.80 | 73,889 | +0.40(+1.53%) |
Aug 21, 2012 | 26.25 | 26.41 | 26.10 | 26.40 | 143,082 | +0.08(+0.31%) |
Aug 20, 2012 | 26.27 | 26.38 | 26.27 | 26.32 | 182,754 | +0.06(+0.23%) |
Aug 17, 2012 | 26.24 | 26.35 | 26.23 | 26.26 | 167,594 | +0.10(+0.37%) |
Aug 16, 2012 | 26.38 | 26.43 | 26.08 | 26.16 | 203,544 | -0.19(-0.72%) |
Aug 15, 2012 | 26.52 | 26.58 | 26.32 | 26.35 | 421,549 | -0.34(-1.26%) |
Aug 14, 2012 | 26.72 | 26.80 | 26.69 | 26.69 | 76,631 | -0.34(-1.26%) |
Aug 13, 2012 | 27.13 | 27.18 | 27.03 | 27.03 | 96,077 | -0.03(-0.11%) |
Aug 10, 2012 | 27.16 | 27.17 | 27.03 | 27.06 | 37,120 | +0.12(+0.44%) |
Aug 09, 2012 | 26.85 | 26.97 | 26.77 | 26.94 | 33,733 | -0.00(-0.01%) |
Aug 08, 2012 | 27.15 | 27.16 | 26.78 | 26.94 | 136,838 | -0.14(-0.50%) |
Aug 07, 2012 | 27.11 | 27.12 | 26.99 | 27.08 | 44,750 | -0.33(-1.19%) |
Aug 06, 2012 | 27.43 | 27.53 | 27.38 | 27.40 | 40,450 | +0.04(+0.15%) |
Aug 03, 2012 | 27.46 | 27.46 | 27.26 | 27.36 | 139,478 | -0.39(-1.41%) |
Aug 02, 2012 | 27.80 | 27.94 | 27.72 | 27.75 | 202,800 | +0.15(+0.53%) |
Aug 01, 2012 | 27.59 | 27.73 | 27.55 | 27.61 | 81,485 | -0.16(-0.58%) |
Jul 31, 2012 | 27.77 | 27.79 | 27.56 | 27.77 | 46,813 | +0.05(+0.19%) |
Jul 30, 2012 | 27.54 | 27.72 | 27.49 | 27.72 | 15,437 | +0.21(+0.77%) |
Jul 27, 2012 | 27.81 | 27.81 | 27.27 | 27.50 | 76,348 | -0.53(-1.87%) |
Jul 26, 2012 | 28.10 | 28.12 | 28.02 | 28.03 | 17,189 | -0.18(-0.63%) |
Jul 25, 2012 | 28.15 | 28.23 | 28.10 | 28.21 | 16,853 | +0.04(+0.16%) |
Jul 24, 2012 | 27.91 | 28.21 | 27.91 | 28.16 | 16,671 | +0.19(+0.68%) |
Jul 23, 2012 | 28.05 | 28.10 | 27.93 | 27.97 | 99,638 | +0.14(+0.51%) |
Jul 20, 2012 | 27.75 | 27.87 | 27.75 | 27.83 | 96,888 | +0.29(+1.04%) |
Jul 19, 2012 | 27.49 | 27.65 | 27.49 | 27.55 | 69,802 | -0.09(-0.31%) |
Jul 18, 2012 | 27.71 | 27.71 | 27.62 | 27.63 | 13,207 | +0.06(+0.20%) |
Jul 17, 2012 | 27.69 | 27.77 | 27.57 | 27.58 | 44,224 | -0.19(-0.70%) |
Jul 16, 2012 | 27.88 | 27.93 | 27.74 | 27.77 | 60,892 | +0.10(+0.36%) |
Jul 13, 2012 | 27.66 | 27.68 | 27.57 | 27.67 | 27,182 | -0.06(-0.20%) |
Jul 12, 2012 | 27.63 | 27.73 | 27.63 | 27.72 | 78,291 | +0.19(+0.69%) |
Jul 11, 2012 | 27.59 | 27.73 | 27.53 | 27.53 | 100,722 | -0.03(-0.12%) |
Jul 10, 2012 | 27.44 | 27.58 | 27.44 | 27.57 | 9,204 | +0.07(+0.24%) |
Jul 09, 2012 | 27.35 | 27.51 | 27.31 | 27.50 | 107,024 | +0.22(+0.79%) |
Jul 06, 2012 | 27.22 | 27.31 | 27.22 | 27.28 | 106,909 | +0.24(+0.88%) |
Jul 05, 2012 | 26.95 | 27.13 | 26.95 | 27.05 | 80,335 | +0.06(+0.22%) |
Jul 03, 2012 | 27.11 | 27.11 | 26.99 | 26.99 | 19,804 | -0.18(-0.66%) |
Jul 02, 2012 | 26.96 | 27.30 | 26.96 | 27.17 | 75,527 | +0.29(+1.06%) |
Jun 29, 2012 | 26.84 | 26.94 | 26.77 | 26.88 | 75,686 | -0.33(-1.20%) |
Jun 28, 2012 | 27.31 | 27.31 | 27.19 | 27.21 | 49,531 | +0.09(+0.32%) |
Jun 27, 2012 | 27.11 | 27.16 | 27.06 | 27.12 | 22,791 | +0.05(+0.17%) |
Jun 26, 2012 | 27.02 | 27.19 | 27.01 | 27.07 | 76,772 | -0.11(-0.40%) |
Jun 25, 2012 | 27.08 | 27.18 | 27.08 | 27.18 | 18,933 | +0.34(+1.28%) |
Jun 22, 2012 | 26.98 | 27.03 | 26.83 | 26.84 | 11,164 | -0.34(-1.26%) |
Jun 21, 2012 | 27.10 | 27.25 | 27.10 | 27.18 | 24,302 | +0.18(+0.66%) |
Jun 20, 2012 | 26.76 | 27.06 | 26.68 | 27.00 | 106,448 | +0.08(+0.29%) |
Jun 19, 2012 | 27.09 | 27.09 | 26.90 | 26.92 | 24,818 | -0.27(-1.00%) |
Jun 18, 2012 | 27.24 | 27.26 | 27.17 | 27.20 | 7,970 | +0.08(+0.30%) |
Jun 15, 2012 | 27.14 | 27.19 | 27.10 | 27.11 | 17,732 | +0.19(+0.69%) |
Jun 14, 2012 | 27.04 | 27.09 | 26.89 | 26.93 | 55,997 | -0.13(-0.47%) |
Jun 13, 2012 | 26.80 | 27.12 | 26.74 | 27.05 | 117,438 | +0.30(+1.11%) |
Jun 12, 2012 | 26.82 | 26.95 | 26.75 | 26.76 | 49,948 | -0.31(-1.14%) |
Jun 11, 2012 | 26.83 | 27.15 | 26.83 | 27.07 | 203,649 | +0.20(+0.73%) |
Jun 08, 2012 | 27.16 | 27.20 | 26.77 | 26.87 | 176,446 | -0.05(-0.18%) |
Jun 07, 2012 | 26.78 | 26.94 | 26.73 | 26.92 | 248,939 | +0.04(+0.15%) |
Jun 06, 2012 | 27.36 | 27.36 | 26.87 | 26.88 | 241,503 | -0.47(-1.71%) |
Jun 05, 2012 | 27.52 | 27.52 | 27.34 | 27.34 | 23,248 | -0.29(-1.06%) |
Jun 04, 2012 | 27.65 | 27.80 | 27.60 | 27.64 | 52,276 | -0.24(-0.87%) |