Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 25.46 | 25.70 | 25.28 | 25.40 | 643,910 | +0.05(+0.20%) |
Aug 30, 2012 | 25.30 | 25.40 | 25.12 | 25.35 | 486,837 | -0.06(-0.23%) |
Aug 29, 2012 | 25.27 | 25.44 | 25.19 | 25.41 | 394,770 | -0.05(-0.20%) |
Aug 27, 2012 | 25.52 | 25.58 | 25.43 | 25.46 | 600,484 | -0.06(-0.23%) |
Aug 24, 2012 | 25.31 | 25.56 | 25.29 | 25.52 | 599,177 | +0.14(+0.56%) |
Aug 23, 2012 | 25.70 | 25.70 | 25.33 | 25.37 | 643,456 | -0.39(-1.53%) |
Aug 22, 2012 | 25.69 | 25.77 | 25.43 | 25.77 | 660,439 | +0.08(+0.29%) |
Aug 21, 2012 | 25.81 | 25.98 | 25.68 | 25.69 | 565,670 | -0.08(-0.29%) |
Aug 20, 2012 | 25.76 | 25.82 | 25.63 | 25.77 | 752,978 | -0.07(-0.26%) |
Aug 17, 2012 | 25.68 | 25.94 | 25.57 | 25.84 | 2,943,805 | +0.20(+0.79%) |
Aug 16, 2012 | 25.36 | 25.69 | 25.35 | 25.63 | 776,060 | +0.29(+1.13%) |
Aug 15, 2012 | 25.52 | 25.52 | 25.26 | 25.35 | 781,894 | -0.09(-0.36%) |
Aug 14, 2012 | 25.35 | 25.54 | 25.35 | 25.44 | 1,079,321 | +0.12(+0.46%) |
Aug 13, 2012 | 25.14 | 25.43 | 25.14 | 25.32 | 672,271 | +0.12(+0.46%) |
Aug 10, 2012 | 24.79 | 25.23 | 24.79 | 25.21 | 816,122 | +0.27(+1.07%) |
Aug 09, 2012 | 25.02 | 25.12 | 24.88 | 24.94 | 701,238 | -0.12(-0.50%) |
Aug 08, 2012 | 25.17 | 25.24 | 24.99 | 25.07 | 767,125 | -0.21(-0.82%) |
Aug 07, 2012 | 25.27 | 25.35 | 25.10 | 25.27 | 749,101 | +0.06(+0.23%) |
Aug 06, 2012 | 25.47 | 25.62 | 25.18 | 25.22 | 1,131,838 | -0.13(-0.53%) |
Aug 03, 2012 | 25.35 | 25.57 | 25.22 | 25.35 | 1,504,716 | +0.37(+1.50%) |
Aug 02, 2012 | 24.82 | 25.02 | 24.63 | 24.97 | 2,009,011 | -0.17(-0.66%) |
Aug 01, 2012 | 25.63 | 25.69 | 25.07 | 25.14 | 1,264,745 | -0.46(-1.79%) |
Jul 31, 2012 | 25.63 | 25.81 | 25.58 | 25.60 | 1,234,308 | -0.04(-0.16%) |
Jul 30, 2012 | 25.64 | 25.78 | 25.57 | 25.64 | 1,201,110 | -0.08(-0.32%) |
Jul 27, 2012 | 25.72 | 26.00 | 25.24 | 25.72 | 1,098,350 | +0.12(+0.49%) |
Jul 26, 2012 | 25.70 | 26.10 | 25.47 | 25.60 | 1,264,334 | +0.17(+0.69%) |
Jul 25, 2012 | 25.85 | 25.94 | 25.36 | 25.42 | 1,460,176 | -0.24(-0.94%) |
Jul 24, 2012 | 25.91 | 25.91 | 25.53 | 25.67 | 988,332 | -0.14(-0.55%) |
Jul 23, 2012 | 25.66 | 25.90 | 25.37 | 25.81 | 1,107,041 | -0.11(-0.42%) |
Jul 20, 2012 | 25.91 | 26.03 | 25.80 | 25.91 | 4,426,988 | -0.17(-0.64%) |
Jul 19, 2012 | 25.57 | 26.12 | 25.45 | 26.08 | 1,801,626 | +0.58(+2.29%) |
Jul 18, 2012 | 25.15 | 25.57 | 25.15 | 25.50 | 1,917,614 | +0.27(+1.09%) |
Jul 17, 2012 | 25.26 | 25.33 | 25.05 | 25.22 | 2,798,839 | +0.01(+0.03%) |
Jul 16, 2012 | 25.02 | 25.36 | 24.91 | 25.22 | 1,812,069 | +0.12(+0.46%) |
Jul 13, 2012 | 25.01 | 25.18 | 24.96 | 25.10 | 1,339,107 | +0.08(+0.33%) |
Jul 12, 2012 | 25.07 | 25.19 | 24.90 | 25.02 | 1,069,816 | -0.27(-1.05%) |
Jul 11, 2012 | 25.35 | 25.52 | 25.16 | 25.28 | 1,016,195 | -0.03(-0.10%) |
Jul 10, 2012 | 25.65 | 25.79 | 25.16 | 25.31 | 1,228,303 | -0.22(-0.88%) |
Jul 09, 2012 | 25.57 | 25.65 | 25.27 | 25.53 | 618,334 | -0.11(-0.42%) |
Jul 06, 2012 | 25.93 | 25.99 | 25.50 | 25.64 | 1,001,438 | -0.55(-2.10%) |
Jul 05, 2012 | 26.28 | 26.39 | 26.13 | 26.19 | 784,847 | -0.12(-0.44%) |
Jul 03, 2012 | 26.01 | 26.31 | 25.94 | 26.31 | 399,227 | +0.31(+1.18%) |
Jul 02, 2012 | 26.01 | 26.15 | 25.72 | 26.00 | 881,257 | -0.09(-0.35%) |
Jun 29, 2012 | 26.30 | 26.31 | 25.96 | 26.09 | 1,268,538 | +0.20(+0.77%) |
Jun 28, 2012 | 25.89 | 25.97 | 25.64 | 25.89 | 885,767 | -0.11(-0.42%) |
Jun 27, 2012 | 26.18 | 26.30 | 25.94 | 26.00 | 771,465 | -0.07(-0.29%) |
Jun 26, 2012 | 26.26 | 26.37 | 26.07 | 26.07 | 1,050,598 | -0.14(-0.54%) |
Jun 25, 2012 | 26.11 | 26.30 | 26.06 | 26.21 | 738,598 | -0.13(-0.51%) |
Jun 22, 2012 | 26.41 | 26.55 | 26.24 | 26.35 | 846,222 | +0.12(+0.48%) |
Jun 21, 2012 | 26.71 | 26.85 | 26.20 | 26.22 | 963,025 | -0.45(-1.69%) |
Jun 20, 2012 | 26.71 | 26.84 | 26.56 | 26.67 | 738,739 | +0.00(+0.00%) |
Jun 19, 2012 | 26.73 | 26.88 | 26.61 | 26.67 | 860,672 | -0.01(-0.03%) |
Jun 18, 2012 | 26.71 | 26.74 | 26.58 | 26.68 | 1,021,819 | -0.09(-0.34%) |
Jun 15, 2012 | 26.91 | 26.97 | 26.67 | 26.77 | 1,415,810 | +0.04(+0.16%) |
Jun 14, 2012 | 26.51 | 26.84 | 26.42 | 26.73 | 1,050,332 | +0.27(+1.04%) |
Jun 13, 2012 | 26.54 | 26.68 | 26.38 | 26.46 | 882,606 | -0.17(-0.63%) |
Jun 12, 2012 | 26.41 | 26.64 | 26.34 | 26.62 | 824,462 | +0.32(+1.20%) |
Jun 11, 2012 | 26.61 | 26.73 | 26.19 | 26.31 | 1,048,659 | -0.12(-0.44%) |
Jun 08, 2012 | 25.88 | 26.46 | 25.88 | 26.42 | 1,335,562 | +0.62(+2.42%) |
Jun 07, 2012 | 25.90 | 26.03 | 25.70 | 25.80 | 1,200,109 | +0.18(+0.72%) |
Jun 06, 2012 | 25.26 | 25.63 | 25.22 | 25.62 | 519,773 | +0.57(+2.29%) |
Jun 05, 2012 | 24.73 | 25.08 | 24.73 | 25.04 | 609,025 | +0.17(+0.67%) |
Jun 04, 2012 | 25.07 | 25.23 | 24.57 | 24.87 | 880,949 | -0.19(-0.76%) |