Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 28.49 | 28.78 | 28.39 | 28.63 | 1,071,447 | +0.27(+0.95%) |
Aug 30, 2012 | 28.70 | 28.73 | 28.31 | 28.36 | 903,377 | -0.43(-1.50%) |
Aug 29, 2012 | 28.88 | 28.99 | 28.44 | 28.80 | 1,031,123 | +0.30(+1.06%) |
Aug 27, 2012 | 28.54 | 28.65 | 28.46 | 28.49 | 594,959 | +0.01(+0.05%) |
Aug 24, 2012 | 28.34 | 28.69 | 28.25 | 28.48 | 773,268 | +0.17(+0.61%) |
Aug 23, 2012 | 28.44 | 28.44 | 28.16 | 28.31 | 617,954 | -0.18(-0.62%) |
Aug 22, 2012 | 28.59 | 28.63 | 28.37 | 28.48 | 622,671 | -0.26(-0.90%) |
Aug 21, 2012 | 29.03 | 29.12 | 28.65 | 28.74 | 669,665 | -0.15(-0.51%) |
Aug 20, 2012 | 28.69 | 28.95 | 28.63 | 28.89 | 649,492 | +0.19(+0.67%) |
Aug 17, 2012 | 28.63 | 28.73 | 28.58 | 28.70 | 397,662 | +0.05(+0.19%) |
Aug 16, 2012 | 28.44 | 28.68 | 28.32 | 28.64 | 636,127 | +0.27(+0.97%) |
Aug 15, 2012 | 28.22 | 28.44 | 28.20 | 28.37 | 399,145 | +0.14(+0.50%) |
Aug 14, 2012 | 28.26 | 28.33 | 28.17 | 28.23 | 384,822 | +0.02(+0.09%) |
Aug 13, 2012 | 28.15 | 28.25 | 28.00 | 28.20 | 384,021 | -0.03(-0.12%) |
Aug 10, 2012 | 28.11 | 28.28 | 27.98 | 28.24 | 336,385 | +0.05(+0.17%) |
Aug 09, 2012 | 28.05 | 28.25 | 28.02 | 28.19 | 391,288 | +0.14(+0.49%) |
Aug 08, 2012 | 28.27 | 28.32 | 28.00 | 28.05 | 609,679 | -0.18(-0.64%) |
Aug 07, 2012 | 28.24 | 28.34 | 28.14 | 28.23 | 845,935 | +0.28(+1.02%) |
Aug 06, 2012 | 27.99 | 28.14 | 27.91 | 27.95 | 381,939 | -0.08(-0.28%) |
Aug 03, 2012 | 28.04 | 28.23 | 27.98 | 28.03 | 905,805 | +0.39(+1.40%) |
Aug 02, 2012 | 27.87 | 27.87 | 27.55 | 27.64 | 815,859 | -0.31(-1.12%) |
Aug 01, 2012 | 28.18 | 28.26 | 27.94 | 27.95 | 675,576 | -0.05(-0.19%) |
Jul 31, 2012 | 28.17 | 28.31 | 27.99 | 28.01 | 659,920 | -0.19(-0.66%) |
Jul 30, 2012 | 28.12 | 28.24 | 28.03 | 28.19 | 913,080 | +0.46(+1.65%) |
Jul 27, 2012 | 27.50 | 27.84 | 27.43 | 27.74 | 1,321,673 | +0.45(+1.65%) |
Jul 26, 2012 | 27.32 | 27.41 | 27.16 | 27.29 | 668,680 | +0.30(+1.10%) |
Jul 25, 2012 | 26.98 | 27.07 | 26.86 | 26.99 | 816,375 | +0.12(+0.46%) |
Jul 24, 2012 | 27.05 | 27.11 | 26.68 | 26.87 | 814,023 | -0.16(-0.60%) |
Jul 23, 2012 | 27.06 | 27.11 | 26.70 | 27.03 | 907,454 | -0.39(-1.41%) |
Jul 20, 2012 | 27.44 | 27.48 | 27.35 | 27.42 | 611,120 | -0.21(-0.74%) |
Jul 19, 2012 | 27.46 | 27.66 | 27.41 | 27.62 | 909,033 | +0.33(+1.23%) |
Jul 18, 2012 | 27.15 | 27.44 | 27.11 | 27.29 | 786,849 | +0.11(+0.39%) |
Jul 17, 2012 | 27.08 | 27.22 | 26.98 | 27.18 | 707,798 | +0.15(+0.57%) |
Jul 16, 2012 | 26.96 | 27.13 | 26.85 | 27.03 | 564,097 | -0.00(-0.02%) |
Jul 13, 2012 | 26.91 | 27.18 | 26.91 | 27.03 | 685,492 | +0.21(+0.78%) |
Jul 12, 2012 | 26.79 | 26.85 | 26.58 | 26.82 | 573,272 | -0.15(-0.55%) |
Jul 11, 2012 | 26.66 | 27.06 | 26.66 | 26.97 | 909,160 | +0.27(+1.00%) |
Jul 10, 2012 | 26.81 | 27.02 | 26.42 | 26.70 | 1,310,457 | -0.05(-0.18%) |
Jul 09, 2012 | 26.65 | 26.79 | 26.46 | 26.75 | 713,312 | -0.01(-0.05%) |
Jul 06, 2012 | 26.85 | 26.90 | 26.58 | 26.77 | 895,728 | -0.30(-1.09%) |
Jul 05, 2012 | 27.19 | 27.29 | 26.98 | 27.06 | 1,250,048 | +0.01(+0.05%) |
Jul 03, 2012 | 26.75 | 27.07 | 26.57 | 27.05 | 794,234 | +0.60(+2.28%) |
Jul 02, 2012 | 26.39 | 26.55 | 26.26 | 26.45 | 440,923 | +0.05(+0.18%) |
Jun 29, 2012 | 26.31 | 26.43 | 26.18 | 26.40 | 1,470,602 | +0.75(+2.94%) |
Jun 28, 2012 | 25.58 | 25.67 | 25.26 | 25.64 | 901,193 | -0.11(-0.41%) |
Jun 27, 2012 | 25.71 | 25.88 | 25.56 | 25.75 | 673,131 | +0.11(+0.45%) |
Jun 26, 2012 | 25.49 | 25.73 | 25.33 | 25.63 | 785,524 | +0.20(+0.77%) |
Jun 25, 2012 | 25.45 | 25.48 | 25.23 | 25.44 | 872,718 | -0.30(-1.17%) |
Jun 22, 2012 | 25.66 | 25.83 | 25.58 | 25.74 | 789,886 | +0.24(+0.96%) |
Jun 21, 2012 | 26.13 | 26.18 | 25.43 | 25.50 | 1,163,162 | -0.67(-2.56%) |
Jun 20, 2012 | 26.15 | 26.30 | 25.83 | 26.16 | 886,996 | +0.01(+0.06%) |
Jun 19, 2012 | 25.76 | 26.19 | 25.75 | 26.15 | 938,199 | +0.57(+2.24%) |
Jun 18, 2012 | 25.67 | 25.85 | 25.50 | 25.58 | 1,010,432 | -0.21(-0.82%) |
Jun 15, 2012 | 25.63 | 25.79 | 25.56 | 25.79 | 885,022 | +0.23(+0.90%) |
Jun 14, 2012 | 25.61 | 25.62 | 25.37 | 25.56 | 967,397 | +0.13(+0.53%) |
Jun 13, 2012 | 25.29 | 25.69 | 25.21 | 25.42 | 842,523 | +0.03(+0.13%) |
Jun 12, 2012 | 25.04 | 25.43 | 24.96 | 25.39 | 1,161,382 | +0.48(+1.92%) |
Jun 11, 2012 | 25.37 | 25.42 | 24.91 | 24.91 | 997,723 | -0.24(-0.97%) |
Jun 08, 2012 | 25.38 | 25.41 | 25.02 | 25.16 | 1,525,210 | -0.43(-1.70%) |
Jun 07, 2012 | 25.82 | 25.89 | 25.55 | 25.59 | 1,469,578 | +0.03(+0.13%) |
Jun 06, 2012 | 25.24 | 25.56 | 25.16 | 25.56 | 1,279,149 | +0.52(+2.06%) |
Jun 05, 2012 | 24.54 | 25.07 | 24.46 | 25.04 | 1,665,167 | +0.48(+1.96%) |
Jun 04, 2012 | 24.91 | 24.96 | 24.34 | 24.56 | 1,675,411 | -0.29(-1.17%) |