Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 27.45 | 27.45 | 26.95 | 27.14 | 19,167 | +0.66(+2.49%) |
Aug 30, 2012 | 26.51 | 26.72 | 26.45 | 26.48 | 22,503 | -0.17(-0.64%) |
Aug 29, 2012 | 26.78 | 26.78 | 26.52 | 26.65 | 23,084 | +0.09(+0.34%) |
Aug 27, 2012 | 26.70 | 26.70 | 26.50 | 26.56 | 87,657 | +0.06(+0.23%) |
Aug 24, 2012 | 26.50 | 26.81 | 26.31 | 26.50 | 78,765 | -0.02(-0.08%) |
Aug 23, 2012 | 26.56 | 26.86 | 26.45 | 26.52 | 89,178 | -0.10(-0.38%) |
Aug 22, 2012 | 26.29 | 26.65 | 26.29 | 26.62 | 27,399 | -0.32(-1.20%) |
Aug 21, 2012 | 26.66 | 27.05 | 26.66 | 26.94 | 65,222 | +0.74(+2.84%) |
Aug 20, 2012 | 26.13 | 26.33 | 26.10 | 26.20 | 24,135 | +0.02(+0.08%) |
Aug 17, 2012 | 26.16 | 26.30 | 26.15 | 26.18 | 37,290 | -0.21(-0.80%) |
Aug 16, 2012 | 26.30 | 26.39 | 26.22 | 26.39 | 32,472 | -0.14(-0.53%) |
Aug 15, 2012 | 26.59 | 26.74 | 26.51 | 26.53 | 45,790 | -0.08(-0.32%) |
Aug 14, 2012 | 27.05 | 27.05 | 26.55 | 26.61 | 104,439 | -0.46(-1.72%) |
Aug 13, 2012 | 27.08 | 27.37 | 27.08 | 27.08 | 38,145 | +0.16(+0.59%) |
Aug 11, 2012 | 27.01 | 27.01 | 26.81 | 26.92 | 60,929 | +0.00(+0.00%) |
Aug 10, 2012 | 27.01 | 27.01 | 26.81 | 26.92 | 60,929 | -0.40(-1.46%) |
Aug 09, 2012 | 27.39 | 27.42 | 27.28 | 27.32 | 50,514 | -0.10(-0.36%) |
Aug 08, 2012 | 27.09 | 27.99 | 27.09 | 27.42 | 17,732 | -1.09(-3.82%) |
Aug 07, 2012 | 27.83 | 28.72 | 27.83 | 28.51 | 63,775 | -0.24(-0.83%) |
Aug 06, 2012 | 27.93 | 28.90 | 27.63 | 28.75 | 37,389 | +0.12(+0.42%) |
Aug 03, 2012 | 28.70 | 28.75 | 28.50 | 28.63 | 20,064 | +0.17(+0.60%) |
Aug 02, 2012 | 28.75 | 28.75 | 28.32 | 28.46 | 15,361 | +0.01(+0.04%) |
Aug 01, 2012 | 28.20 | 28.62 | 28.20 | 28.45 | 14,188 | -0.20(-0.70%) |
Jul 31, 2012 | 28.64 | 28.87 | 28.64 | 28.65 | 19,964 | +0.00(+0.00%) |
Jul 30, 2012 | 28.30 | 28.65 | 28.30 | 28.65 | 34,005 | +0.45(+1.60%) |
Jul 27, 2012 | 27.69 | 28.25 | 27.69 | 28.20 | 32,649 | +0.46(+1.66%) |
Jul 26, 2012 | 27.85 | 27.85 | 27.50 | 27.74 | 14,189 | +0.43(+1.57%) |
Jul 25, 2012 | 27.07 | 27.50 | 27.07 | 27.31 | 13,598 | -0.12(-0.44%) |
Jul 24, 2012 | 27.40 | 27.62 | 27.34 | 27.43 | 15,681 | +0.42(+1.55%) |
Jul 23, 2012 | 26.85 | 27.30 | 26.85 | 27.01 | 31,882 | -0.38(-1.39%) |
Jul 20, 2012 | 27.15 | 27.50 | 27.15 | 27.39 | 11,312 | -0.68(-2.42%) |
Jul 19, 2012 | 27.73 | 28.13 | 27.73 | 28.07 | 32,381 | +0.27(+0.97%) |
Jul 18, 2012 | 27.30 | 27.84 | 27.30 | 27.80 | 11,269 | +0.54(+1.98%) |
Jul 17, 2012 | 27.11 | 27.41 | 27.11 | 27.26 | 12,393 | -0.30(-1.09%) |
Jul 16, 2012 | 27.58 | 27.61 | 27.30 | 27.56 | 42,120 | -0.04(-0.14%) |
Jul 14, 2012 | 27.20 | 27.60 | 27.20 | 27.60 | 18,163 | +0.00(+0.00%) |
Jul 13, 2012 | 27.20 | 27.60 | 27.20 | 27.60 | 18,163 | +1.04(+3.92%) |
Jul 12, 2012 | 26.25 | 26.75 | 26.25 | 26.56 | 20,115 | -0.52(-1.92%) |
Jul 11, 2012 | 26.98 | 27.26 | 26.98 | 27.08 | 14,834 | +0.53(+2.00%) |
Jul 10, 2012 | 26.40 | 26.77 | 26.40 | 26.55 | 11,658 | +0.38(+1.45%) |
Jul 09, 2012 | 26.06 | 26.17 | 26.06 | 26.17 | 9,563 | -0.18(-0.68%) |
Jul 06, 2012 | 26.10 | 26.39 | 26.10 | 26.35 | 5,439 | -0.26(-0.98%) |
Jul 05, 2012 | 26.57 | 26.71 | 26.45 | 26.61 | 25,231 | +0.30(+1.14%) |
Jul 03, 2012 | 26.07 | 26.40 | 26.07 | 26.31 | 12,365 | +0.49(+1.90%) |
Jul 02, 2012 | 25.84 | 25.92 | 25.75 | 25.82 | 16,814 | -0.37(-1.41%) |
Jun 30, 2012 | 25.90 | 26.25 | 25.90 | 26.19 | 16,800 | +0.00(+0.00%) |
Jun 29, 2012 | 25.90 | 26.25 | 25.90 | 26.19 | 16,800 | +0.93(+3.68%) |
Jun 28, 2012 | 25.40 | 25.40 | 25.23 | 25.26 | 15,859 | -0.14(-0.55%) |
Jun 27, 2012 | 25.15 | 25.45 | 25.15 | 25.40 | 22,520 | +0.25(+0.99%) |
Jun 26, 2012 | 24.93 | 25.19 | 24.93 | 25.15 | 29,491 | +0.23(+0.92%) |
Jun 25, 2012 | 24.64 | 24.94 | 24.64 | 24.92 | 24,575 | +0.14(+0.56%) |
Jun 22, 2012 | 24.92 | 24.92 | 24.63 | 24.78 | 21,037 | +0.30(+1.23%) |
Jun 21, 2012 | 24.67 | 24.87 | 24.48 | 24.48 | 19,117 | -0.45(-1.81%) |
Jun 20, 2012 | 25.02 | 25.09 | 24.92 | 24.93 | 26,432 | -0.44(-1.73%) |
Jun 19, 2012 | 25.20 | 25.43 | 25.18 | 25.37 | 27,540 | +0.32(+1.28%) |
Jun 18, 2012 | 24.74 | 25.09 | 24.74 | 25.05 | 24,242 | -0.02(-0.08%) |
Jun 15, 2012 | 24.90 | 25.14 | 24.90 | 25.07 | 24,098 | +0.43(+1.75%) |
Jun 14, 2012 | 24.62 | 24.73 | 24.35 | 24.64 | 15,499 | +0.06(+0.24%) |
Jun 13, 2012 | 24.70 | 24.75 | 24.46 | 24.58 | 20,317 | -0.10(-0.41%) |
Jun 12, 2012 | 24.60 | 24.87 | 24.60 | 24.68 | 32,966 | +0.23(+0.94%) |
Jun 11, 2012 | 24.47 | 24.55 | 24.30 | 24.45 | 21,388 | +0.05(+0.20%) |
Jun 08, 2012 | 24.20 | 24.40 | 24.10 | 24.40 | 24,542 | +0.00(+0.00%) |
Jun 07, 2012 | 24.39 | 24.67 | 24.39 | 24.40 | 28,609 | -0.06(-0.25%) |
Jun 06, 2012 | 24.16 | 24.56 | 24.16 | 24.46 | 41,631 | +0.37(+1.54%) |
Jun 05, 2012 | 23.66 | 24.14 | 23.66 | 24.09 | 21,754 | +0.17(+0.71%) |
Jun 04, 2012 | 23.73 | 23.93 | 23.67 | 23.92 | 23,184 | +0.27(+1.14%) |
Jun 02, 2012 | 23.89 | 23.89 | 23.61 | 23.65 | 58,364 | +0.00(+0.00%) |