Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 25.16 | 25.56 | 24.87 | 25.07 | 441,680 | +0.08(+0.31%) |
Aug 30, 2012 | 24.95 | 25.09 | 24.67 | 24.99 | 415,880 | +0.01(+0.04%) |
Aug 29, 2012 | 24.75 | 25.09 | 24.65 | 24.98 | 403,045 | +0.23(+0.92%) |
Aug 27, 2012 | 25.13 | 25.13 | 24.43 | 24.75 | 364,380 | -0.18(-0.74%) |
Aug 24, 2012 | 24.60 | 25.17 | 24.55 | 24.94 | 288,704 | +0.37(+1.49%) |
Aug 23, 2012 | 24.73 | 24.78 | 24.27 | 24.57 | 538,856 | -0.13(-0.53%) |
Aug 22, 2012 | 24.74 | 25.23 | 24.56 | 24.70 | 381,813 | -0.01(-0.04%) |
Aug 21, 2012 | 24.89 | 25.34 | 24.67 | 24.71 | 345,481 | -0.07(-0.28%) |
Aug 20, 2012 | 25.24 | 25.25 | 24.67 | 24.78 | 401,446 | -0.36(-1.43%) |
Aug 17, 2012 | 24.54 | 25.30 | 24.43 | 25.14 | 652,886 | +0.22(+0.88%) |
Aug 16, 2012 | 25.39 | 25.54 | 24.85 | 24.92 | 697,648 | -0.39(-1.55%) |
Aug 15, 2012 | 25.25 | 25.55 | 25.18 | 25.31 | 416,835 | +0.10(+0.42%) |
Aug 14, 2012 | 25.37 | 25.56 | 24.79 | 25.21 | 481,153 | +0.04(+0.17%) |
Aug 13, 2012 | 25.16 | 25.29 | 24.86 | 25.16 | 534,671 | -0.02(-0.07%) |
Aug 10, 2012 | 25.16 | 25.43 | 24.64 | 25.18 | 719,529 | +0.10(+0.38%) |
Aug 09, 2012 | 24.81 | 25.26 | 24.80 | 25.09 | 432,894 | +0.23(+0.91%) |
Aug 08, 2012 | 24.81 | 25.23 | 24.70 | 24.86 | 541,650 | +0.00(+0.00%) |
Aug 07, 2012 | 24.46 | 25.05 | 24.46 | 24.86 | 643,937 | +0.41(+1.68%) |
Aug 06, 2012 | 24.26 | 24.68 | 24.03 | 24.45 | 397,472 | +0.16(+0.65%) |
Aug 03, 2012 | 23.43 | 24.40 | 23.33 | 24.29 | 1,126,124 | +0.30(+1.24%) |
Aug 02, 2012 | 24.12 | 24.34 | 23.58 | 23.99 | 867,297 | -0.32(-1.33%) |
Aug 01, 2012 | 24.54 | 25.08 | 23.98 | 24.32 | 760,657 | -0.18(-0.75%) |
Jul 31, 2012 | 26.55 | 26.55 | 21.09 | 24.50 | 3,997,687 | -3.52(-12.57%) |
Jul 30, 2012 | 28.59 | 28.91 | 27.95 | 28.02 | 255,672 | -0.59(-2.08%) |
Jul 27, 2012 | 28.09 | 28.90 | 28.07 | 28.62 | 156,496 | +0.67(+2.41%) |
Jul 26, 2012 | 28.18 | 28.20 | 27.74 | 27.95 | 157,067 | +0.00(+0.00%) |
Jul 25, 2012 | 27.77 | 28.12 | 27.73 | 27.95 | 131,728 | +0.15(+0.53%) |
Jul 24, 2012 | 28.34 | 28.39 | 27.53 | 27.80 | 414,231 | -0.47(-1.67%) |
Jul 23, 2012 | 27.98 | 28.37 | 27.43 | 28.27 | 151,147 | -0.08(-0.28%) |
Jul 20, 2012 | 28.75 | 28.85 | 28.32 | 28.35 | 154,967 | -0.66(-2.29%) |
Jul 19, 2012 | 29.62 | 29.62 | 28.92 | 29.01 | 168,288 | -0.53(-1.81%) |
Jul 18, 2012 | 29.79 | 29.80 | 29.39 | 29.55 | 89,235 | -0.25(-0.85%) |
Jul 17, 2012 | 30.09 | 30.13 | 29.44 | 29.80 | 184,623 | -0.10(-0.32%) |
Jul 16, 2012 | 29.68 | 30.10 | 29.68 | 29.89 | 356,934 | +0.13(+0.44%) |
Jul 13, 2012 | 29.71 | 30.16 | 29.66 | 29.76 | 343,288 | +0.04(+0.15%) |
Jul 12, 2012 | 29.79 | 30.03 | 29.41 | 29.72 | 258,080 | -0.17(-0.59%) |
Jul 11, 2012 | 29.66 | 30.02 | 29.33 | 29.89 | 390,819 | +0.20(+0.68%) |
Jul 10, 2012 | 29.54 | 29.75 | 29.36 | 29.69 | 468,788 | +0.40(+1.37%) |
Jul 09, 2012 | 29.47 | 29.56 | 29.13 | 29.29 | 188,362 | -0.27(-0.92%) |
Jul 06, 2012 | 29.35 | 29.69 | 29.23 | 29.56 | 117,171 | -0.01(-0.03%) |
Jul 05, 2012 | 29.82 | 29.90 | 29.43 | 29.57 | 201,952 | -0.35(-1.17%) |
Jul 03, 2012 | 29.78 | 29.99 | 29.37 | 29.92 | 111,819 | +0.10(+0.32%) |
Jul 02, 2012 | 29.60 | 30.00 | 29.14 | 29.82 | 216,268 | +0.30(+1.01%) |
Jun 29, 2012 | 29.69 | 29.72 | 29.20 | 29.53 | 253,178 | +0.27(+0.93%) |
Jun 28, 2012 | 28.99 | 29.43 | 28.75 | 29.26 | 188,988 | +0.17(+0.60%) |
Jun 27, 2012 | 28.80 | 29.17 | 28.57 | 29.08 | 232,835 | +0.42(+1.46%) |
Jun 26, 2012 | 28.54 | 28.76 | 28.06 | 28.66 | 330,766 | +0.26(+0.92%) |
Jun 25, 2012 | 29.01 | 29.02 | 28.36 | 28.40 | 306,980 | -0.69(-2.37%) |
Jun 22, 2012 | 29.32 | 29.55 | 29.00 | 29.09 | 1,641,119 | -0.15(-0.51%) |
Jun 21, 2012 | 29.55 | 29.75 | 28.71 | 29.24 | 461,795 | -0.14(-0.48%) |