Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 25.83 | 25.83 | 25.83 | 0 | -0.01(-0.04%) | |
Aug 30, 2012 | 25.79 | 25.85 | 25.77 | 25.84 | 24,512 | +0.14(+0.54%) |
Aug 29, 2012 | 25.78 | 25.78 | 25.64 | 25.70 | 83,266 | +0.02(+0.08%) |
Aug 27, 2012 | 25.59 | 25.69 | 25.58 | 25.68 | 22,229 | +0.11(+0.43%) |
Aug 24, 2012 | 25.59 | 25.59 | 25.55 | 25.57 | 20,158 | +0.08(+0.31%) |
Aug 23, 2012 | 25.53 | 25.56 | 25.49 | 25.49 | 15,901 | +0.06(+0.24%) |
Aug 22, 2012 | 25.34 | 25.47 | 25.30 | 25.43 | 39,862 | +0.25(+0.99%) |
Aug 21, 2012 | 25.20 | 25.20 | 25.07 | 25.18 | 32,286 | -0.06(-0.24%) |
Aug 20, 2012 | 25.22 | 25.30 | 25.21 | 25.24 | 18,511 | -0.04(-0.16%) |
Aug 17, 2012 | 25.16 | 25.29 | 25.10 | 25.28 | 75,134 | +0.11(+0.44%) |
Aug 16, 2012 | 25.36 | 25.36 | 25.11 | 25.17 | 88,769 | -0.17(-0.67%) |
Aug 15, 2012 | 25.56 | 25.56 | 25.33 | 25.34 | 80,831 | -0.26(-1.02%) |
Aug 14, 2012 | 25.71 | 25.74 | 25.60 | 25.60 | 25,359 | -0.22(-0.85%) |
Aug 13, 2012 | 25.82 | 25.85 | 25.80 | 25.82 | 17,671 | -0.07(-0.27%) |
Aug 11, 2012 | 25.89 | 25.93 | 25.83 | 25.89 | 18,396 | +0.00(+0.00%) |
Aug 10, 2012 | 25.89 | 25.93 | 25.83 | 25.89 | 18,396 | +0.12(+0.47%) |
Aug 09, 2012 | 25.79 | 25.81 | 25.72 | 25.77 | 57,040 | -0.08(-0.31%) |
Aug 08, 2012 | 25.86 | 25.86 | 25.77 | 25.85 | 8,520 | -0.02(-0.08%) |
Aug 07, 2012 | 25.76 | 25.88 | 25.76 | 25.87 | 48,403 | -0.12(-0.46%) |
Aug 03, 2012 | 25.99 | 25.99 | 25.99 | 0 | -0.26(-0.99%) | |
Aug 02, 2012 | 26.12 | 26.25 | 26.12 | 26.25 | 24,750 | +0.23(+0.88%) |
Aug 01, 2012 | 26.06 | 26.13 | 26.02 | 26.02 | 38,608 | -0.11(-0.42%) |
Jul 31, 2012 | 26.09 | 26.17 | 26.09 | 26.13 | 12,380 | +0.17(+0.65%) |
Jul 30, 2012 | 25.94 | 26.00 | 25.91 | 25.96 | 24,769 | +0.00(+0.00%) |
Jul 27, 2012 | 25.91 | 25.96 | 25.81 | 25.96 | 54,799 | -0.16(-0.61%) |
Jul 26, 2012 | 26.05 | 26.13 | 26.02 | 26.12 | 47,320 | -0.06(-0.23%) |
Jul 25, 2012 | 26.07 | 26.21 | 26.07 | 26.18 | 31,605 | +0.10(+0.38%) |
Jul 24, 2012 | 26.10 | 26.23 | 26.08 | 26.08 | 39,438 | -0.13(-0.50%) |
Jul 23, 2012 | 26.15 | 26.21 | 26.14 | 26.21 | 17,326 | +0.19(+0.73%) |
Jul 20, 2012 | 26.00 | 26.09 | 26.00 | 26.02 | 55,009 | -0.02(-0.08%) |
Jul 19, 2012 | 25.96 | 26.04 | 25.96 | 26.04 | 12,888 | -0.10(-0.38%) |
Jul 18, 2012 | 26.00 | 26.14 | 26.00 | 26.14 | 25,297 | +0.23(+0.89%) |
Jul 17, 2012 | 25.95 | 26.00 | 25.91 | 25.91 | 20,342 | -0.09(-0.35%) |
Jul 16, 2012 | 26.14 | 26.15 | 26.00 | 26.00 | 16,508 | -0.10(-0.38%) |
Jul 13, 2012 | 26.11 | 26.11 | 26.03 | 26.10 | 20,080 | +0.07(+0.27%) |
Jul 12, 2012 | 26.05 | 26.06 | 26.02 | 26.03 | 17,449 | +0.06(+0.23%) |
Jul 11, 2012 | 26.02 | 26.08 | 25.97 | 25.97 | 24,749 | +0.00(+0.00%) |
Jul 10, 2012 | 25.94 | 25.97 | 25.90 | 25.97 | 17,395 | -0.03(-0.12%) |
Jul 09, 2012 | 25.90 | 26.00 | 25.87 | 26.00 | 35,223 | +0.12(+0.46%) |
Jul 06, 2012 | 25.85 | 25.90 | 25.85 | 25.88 | 33,236 | +0.09(+0.35%) |
Jul 05, 2012 | 25.64 | 25.79 | 25.64 | 25.79 | 45,116 | +0.10(+0.39%) |
Jul 04, 2012 | 25.71 | 25.74 | 25.69 | 25.69 | 23,171 | +0.06(+0.23%) |
Jul 03, 2012 | 25.79 | 25.79 | 25.63 | 25.63 | 31,254 | -0.16(-0.62%) |
Jun 29, 2012 | 25.79 | 25.79 | 25.79 | 0 | -0.02(-0.08%) | |
Jun 28, 2012 | 25.88 | 25.91 | 25.79 | 25.81 | 30,465 | +0.05(+0.19%) |
Jun 27, 2012 | 25.81 | 25.82 | 25.76 | 25.76 | 26,877 | -0.04(-0.16%) |
Jun 26, 2012 | 25.80 | 25.82 | 25.74 | 25.80 | 33,387 | +0.02(+0.08%) |
Jun 25, 2012 | 25.80 | 25.87 | 25.76 | 25.78 | 89,297 | +0.11(+0.43%) |
Jun 22, 2012 | 25.85 | 25.85 | 25.67 | 25.67 | 122,894 | -0.55(-2.10%) |
Jun 21, 2012 | 26.10 | 26.22 | 26.08 | 26.22 | 16,633 | +0.09(+0.34%) |
Jun 20, 2012 | 26.01 | 26.13 | 25.95 | 26.13 | 24,115 | +0.08(+0.31%) |
Jun 19, 2012 | 26.07 | 26.07 | 25.99 | 26.05 | 28,485 | -0.04(-0.15%) |
Jun 18, 2012 | 26.19 | 26.19 | 26.09 | 26.09 | 32,343 | +0.01(+0.04%) |
Jun 15, 2012 | 26.08 | 26.12 | 26.04 | 26.08 | 40,709 | +0.13(+0.50%) |
Jun 14, 2012 | 26.10 | 26.10 | 25.95 | 25.95 | 15,847 | -0.12(-0.46%) |
Jun 13, 2012 | 26.05 | 26.13 | 26.02 | 26.07 | 28,673 | +0.11(+0.42%) |
Jun 12, 2012 | 26.21 | 26.21 | 25.96 | 25.96 | 91,638 | -0.14(-0.54%) |
Jun 11, 2012 | 25.96 | 26.13 | 25.96 | 26.10 | 28,379 | +0.06(+0.23%) |
Jun 08, 2012 | 26.04 | 26.10 | 26.00 | 26.04 | 83,357 | +0.11(+0.42%) |
Jun 07, 2012 | 25.84 | 26.14 | 25.84 | 25.93 | 78,329 | +0.08(+0.31%) |
Jun 06, 2012 | 26.04 | 26.08 | 25.85 | 25.85 | 54,495 | -0.12(-0.46%) |
Jun 05, 2012 | 26.34 | 26.34 | 25.97 | 25.97 | 68,273 | -0.40(-1.52%) |
Jun 04, 2012 | 26.26 | 26.40 | 26.23 | 26.37 | 25,408 | +0.05(+0.19%) |
Jun 02, 2012 | 26.29 | 26.40 | 26.27 | 26.32 | 27,584 | +0.00(+0.00%) |