Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 25.92 | 26.16 | 25.79 | 26.08 | 323,796 | +0.25(+0.98%) |
Aug 30, 2012 | 25.92 | 26.09 | 25.76 | 25.83 | 296,163 | -0.21(-0.79%) |
Aug 29, 2012 | 25.94 | 26.13 | 25.86 | 26.03 | 336,924 | +0.15(+0.57%) |
Aug 27, 2012 | 26.14 | 26.14 | 25.82 | 25.89 | 296,787 | -0.20(-0.77%) |
Aug 24, 2012 | 25.97 | 26.13 | 25.87 | 26.09 | 387,335 | +0.04(+0.17%) |
Aug 23, 2012 | 26.05 | 26.19 | 25.79 | 26.04 | 698,067 | -0.14(-0.53%) |
Aug 22, 2012 | 26.11 | 26.32 | 25.92 | 26.18 | 302,219 | +0.04(+0.17%) |
Aug 21, 2012 | 26.11 | 26.35 | 26.00 | 26.14 | 215,920 | +0.09(+0.34%) |
Aug 20, 2012 | 26.22 | 26.24 | 25.82 | 26.05 | 287,861 | -0.22(-0.83%) |
Aug 17, 2012 | 26.00 | 26.34 | 25.76 | 26.27 | 329,989 | +0.35(+1.35%) |
Aug 16, 2012 | 25.83 | 26.07 | 25.60 | 25.92 | 343,406 | +0.05(+0.20%) |
Aug 15, 2012 | 25.85 | 26.10 | 25.65 | 25.87 | 315,075 | -0.03(-0.10%) |
Aug 14, 2012 | 25.94 | 26.28 | 25.76 | 25.90 | 471,177 | +0.12(+0.47%) |
Aug 13, 2012 | 25.41 | 25.99 | 25.30 | 25.77 | 760,055 | +0.37(+1.44%) |
Aug 10, 2012 | 26.17 | 26.19 | 25.34 | 25.41 | 695,824 | -0.88(-3.35%) |
Aug 09, 2012 | 27.23 | 27.23 | 26.22 | 26.29 | 478,087 | -0.91(-3.34%) |
Aug 08, 2012 | 26.68 | 27.31 | 26.30 | 27.20 | 529,152 | +0.47(+1.76%) |
Aug 07, 2012 | 26.26 | 26.77 | 26.14 | 26.72 | 516,877 | +0.64(+2.44%) |
Aug 06, 2012 | 26.02 | 26.26 | 25.93 | 26.09 | 426,571 | +0.17(+0.64%) |
Aug 03, 2012 | 25.70 | 26.16 | 25.67 | 25.92 | 238,559 | +0.63(+2.48%) |
Aug 02, 2012 | 25.12 | 25.57 | 24.92 | 25.29 | 266,611 | -0.09(-0.34%) |
Aug 01, 2012 | 25.67 | 25.72 | 25.21 | 25.38 | 299,472 | -0.22(-0.85%) |
Jul 31, 2012 | 25.62 | 25.81 | 25.47 | 25.60 | 412,397 | -0.13(-0.51%) |
Jul 30, 2012 | 26.44 | 26.44 | 25.47 | 25.73 | 493,393 | -0.77(-2.90%) |
Jul 27, 2012 | 25.79 | 26.53 | 25.61 | 26.50 | 553,143 | +0.73(+2.85%) |
Jul 26, 2012 | 25.62 | 25.84 | 25.29 | 25.76 | 324,398 | +0.40(+1.58%) |
Jul 25, 2012 | 25.90 | 25.90 | 24.96 | 25.36 | 421,381 | -0.07(-0.27%) |
Jul 24, 2012 | 25.30 | 25.48 | 24.81 | 25.43 | 529,447 | +0.28(+1.11%) |
Jul 23, 2012 | 25.11 | 25.45 | 24.96 | 25.15 | 375,292 | -0.25(-1.00%) |
Jul 20, 2012 | 25.84 | 25.90 | 25.23 | 25.41 | 533,597 | -0.61(-2.35%) |
Jul 19, 2012 | 25.82 | 26.17 | 25.51 | 26.02 | 582,580 | +0.27(+1.05%) |
Jul 18, 2012 | 25.29 | 25.78 | 25.29 | 25.75 | 369,893 | +0.36(+1.41%) |
Jul 17, 2012 | 25.29 | 25.48 | 25.17 | 25.39 | 373,380 | +0.16(+0.62%) |
Jul 16, 2012 | 25.11 | 25.27 | 24.71 | 25.23 | 368,266 | +0.07(+0.28%) |
Jul 13, 2012 | 24.53 | 25.21 | 24.53 | 25.16 | 393,310 | +0.65(+2.63%) |
Jul 12, 2012 | 24.27 | 24.64 | 24.19 | 24.52 | 389,684 | +0.03(+0.11%) |
Jul 11, 2012 | 24.46 | 24.73 | 24.20 | 24.49 | 392,391 | -0.09(-0.36%) |
Jul 10, 2012 | 24.70 | 24.86 | 24.41 | 24.58 | 221,149 | +0.01(+0.04%) |
Jul 09, 2012 | 24.48 | 24.57 | 24.14 | 24.57 | 199,694 | +0.02(+0.07%) |
Jul 06, 2012 | 24.66 | 24.73 | 24.36 | 24.55 | 246,389 | -0.36(-1.44%) |
Jul 05, 2012 | 24.86 | 25.10 | 24.86 | 24.91 | 332,165 | +0.01(+0.03%) |
Jul 03, 2012 | 24.89 | 24.94 | 24.72 | 24.90 | 170,230 | +0.00(+0.00%) |
Jul 02, 2012 | 24.67 | 24.90 | 24.39 | 24.90 | 649,982 | +0.19(+0.78%) |
Jun 29, 2012 | 24.08 | 24.95 | 24.08 | 24.71 | 714,315 | +0.96(+4.04%) |
Jun 28, 2012 | 23.36 | 23.75 | 23.28 | 23.75 | 464,821 | +0.26(+1.11%) |
Jun 27, 2012 | 23.56 | 23.60 | 23.34 | 23.49 | 335,157 | -0.02(-0.07%) |
Jun 26, 2012 | 23.58 | 23.84 | 23.44 | 23.50 | 935,970 | -0.08(-0.33%) |
Jun 25, 2012 | 23.59 | 23.77 | 23.37 | 23.58 | 345,014 | -0.25(-1.06%) |
Jun 22, 2012 | 23.57 | 24.03 | 23.51 | 23.84 | 455,924 | +0.30(+1.26%) |
Jun 21, 2012 | 24.14 | 24.15 | 23.43 | 23.54 | 405,382 | -0.58(-2.42%) |
Jun 20, 2012 | 24.23 | 24.32 | 23.86 | 24.12 | 423,973 | -0.16(-0.65%) |
Jun 19, 2012 | 24.19 | 24.47 | 24.05 | 24.28 | 415,703 | +0.12(+0.51%) |
Jun 18, 2012 | 23.91 | 24.28 | 23.79 | 24.16 | 393,663 | +0.10(+0.44%) |
Jun 15, 2012 | 24.16 | 24.22 | 23.88 | 24.05 | 1,345,665 | +0.01(+0.04%) |
Jun 14, 2012 | 23.78 | 24.21 | 23.64 | 24.05 | 434,748 | +0.28(+1.18%) |
Jun 13, 2012 | 23.90 | 23.99 | 23.67 | 23.77 | 717,975 | -0.18(-0.77%) |
Jun 12, 2012 | 23.70 | 23.98 | 23.56 | 23.95 | 391,310 | +0.26(+1.11%) |
Jun 11, 2012 | 24.31 | 24.34 | 23.55 | 23.69 | 589,372 | -0.45(-1.88%) |
Jun 08, 2012 | 23.86 | 24.15 | 23.67 | 24.14 | 345,017 | +0.24(+1.02%) |
Jun 07, 2012 | 24.16 | 24.18 | 23.78 | 23.90 | 381,900 | -0.02(-0.07%) |
Jun 06, 2012 | 23.56 | 24.05 | 23.48 | 23.91 | 546,581 | +0.58(+2.51%) |
Jun 05, 2012 | 22.83 | 23.41 | 22.63 | 23.33 | 546,676 | +0.46(+2.02%) |
Jun 04, 2012 | 22.99 | 23.22 | 22.68 | 22.87 | 742,964 | -0.17(-0.74%) |