Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 28.28 | 28.45 | 28.10 | 28.39 | 299,935 | +0.32(+1.14%) |
Aug 30, 2012 | 28.26 | 28.26 | 28.03 | 28.07 | 272,762 | -0.26(-0.91%) |
Aug 29, 2012 | 28.00 | 28.48 | 27.89 | 28.33 | 383,462 | +0.27(+0.97%) |
Aug 27, 2012 | 28.72 | 28.72 | 27.96 | 28.06 | 861,938 | -0.62(-2.16%) |
Aug 24, 2012 | 28.73 | 28.82 | 28.41 | 28.68 | 514,006 | -0.04(-0.14%) |
Aug 23, 2012 | 29.00 | 29.07 | 28.61 | 28.72 | 709,556 | -0.27(-0.93%) |
Aug 22, 2012 | 29.23 | 29.32 | 28.81 | 28.99 | 580,050 | -0.22(-0.76%) |
Aug 21, 2012 | 29.09 | 29.40 | 29.05 | 29.21 | 566,294 | +0.14(+0.47%) |
Aug 20, 2012 | 29.19 | 29.31 | 28.81 | 29.08 | 665,559 | -0.26(-0.90%) |
Aug 17, 2012 | 29.19 | 29.52 | 29.02 | 29.34 | 619,101 | +0.16(+0.53%) |
Aug 16, 2012 | 28.93 | 29.43 | 28.79 | 29.19 | 588,823 | +0.28(+0.96%) |
Aug 15, 2012 | 28.30 | 29.01 | 28.16 | 28.91 | 645,316 | +0.62(+2.20%) |
Aug 14, 2012 | 28.38 | 28.50 | 27.94 | 28.29 | 654,586 | +0.11(+0.38%) |
Aug 13, 2012 | 28.89 | 29.02 | 28.05 | 28.18 | 801,141 | -0.89(-3.07%) |
Aug 10, 2012 | 26.34 | 29.12 | 26.34 | 29.07 | 2,470,103 | +1.07(+3.82%) |
Aug 09, 2012 | 27.89 | 28.16 | 27.69 | 28.00 | 734,059 | +0.07(+0.24%) |
Aug 08, 2012 | 27.70 | 28.11 | 27.53 | 27.93 | 806,057 | +0.19(+0.68%) |
Aug 07, 2012 | 26.57 | 28.08 | 26.24 | 27.74 | 675,737 | +0.85(+3.14%) |
Aug 06, 2012 | 27.37 | 27.39 | 26.72 | 26.90 | 994,359 | -0.63(-2.29%) |
Aug 03, 2012 | 26.76 | 27.66 | 26.55 | 27.53 | 583,708 | +1.12(+4.25%) |
Aug 02, 2012 | 26.59 | 26.75 | 26.10 | 26.40 | 1,059,312 | -0.33(-1.24%) |
Aug 01, 2012 | 26.98 | 27.11 | 26.58 | 26.74 | 550,434 | -0.26(-0.95%) |
Jul 31, 2012 | 26.59 | 27.16 | 26.54 | 26.99 | 497,405 | +0.29(+1.09%) |
Jul 30, 2012 | 26.61 | 26.80 | 26.51 | 26.70 | 375,143 | -0.01(-0.05%) |
Jul 27, 2012 | 26.31 | 26.97 | 26.01 | 26.72 | 496,760 | +0.53(+2.02%) |
Jul 26, 2012 | 26.40 | 26.45 | 25.98 | 26.19 | 525,113 | +0.09(+0.36%) |
Jul 25, 2012 | 25.85 | 26.23 | 25.69 | 26.09 | 634,856 | +0.27(+1.05%) |
Jul 24, 2012 | 26.34 | 26.45 | 25.69 | 25.82 | 536,474 | -0.51(-1.93%) |
Jul 23, 2012 | 26.22 | 26.58 | 26.20 | 26.33 | 518,938 | -0.31(-1.17%) |
Jul 20, 2012 | 26.37 | 26.96 | 26.36 | 26.64 | 699,043 | +0.14(+0.54%) |
Jul 19, 2012 | 26.55 | 26.63 | 26.24 | 26.50 | 1,249,587 | -0.01(-0.05%) |
Jul 18, 2012 | 26.65 | 26.88 | 26.34 | 26.51 | 994,362 | -0.14(-0.51%) |
Jul 17, 2012 | 26.43 | 26.72 | 26.21 | 26.65 | 468,183 | +0.30(+1.16%) |
Jul 16, 2012 | 25.97 | 26.51 | 25.92 | 26.34 | 707,727 | +0.31(+1.20%) |
Jul 13, 2012 | 26.22 | 26.45 | 25.94 | 26.03 | 1,005,488 | -0.19(-0.72%) |
Jul 12, 2012 | 26.78 | 26.93 | 26.15 | 26.22 | 1,881,177 | -0.97(-3.56%) |
Jul 11, 2012 | 27.33 | 27.49 | 26.85 | 27.19 | 617,105 | +0.07(+0.27%) |
Jul 10, 2012 | 27.49 | 27.53 | 26.94 | 27.12 | 453,823 | -0.25(-0.91%) |
Jul 09, 2012 | 27.49 | 27.49 | 27.07 | 27.37 | 626,636 | -0.13(-0.47%) |
Jul 06, 2012 | 27.63 | 27.89 | 27.41 | 27.49 | 478,343 | -0.43(-1.53%) |
Jul 05, 2012 | 27.67 | 27.97 | 27.39 | 27.92 | 491,443 | +0.19(+0.68%) |
Jul 03, 2012 | 27.76 | 27.91 | 27.53 | 27.73 | 180,557 | +0.07(+0.27%) |
Jul 02, 2012 | 27.88 | 27.91 | 27.43 | 27.66 | 420,721 | -0.16(-0.58%) |
Jun 29, 2012 | 27.74 | 27.89 | 27.59 | 27.82 | 974,172 | +0.47(+1.73%) |
Jun 28, 2012 | 26.77 | 27.40 | 26.72 | 27.35 | 834,546 | +0.38(+1.41%) |
Jun 27, 2012 | 26.78 | 27.18 | 26.70 | 26.97 | 1,143,610 | +0.26(+0.99%) |
Jun 26, 2012 | 26.24 | 26.85 | 26.07 | 26.70 | 1,400,642 | +0.64(+2.44%) |
Jun 25, 2012 | 26.34 | 26.43 | 25.65 | 26.07 | 1,166,765 | -0.64(-2.41%) |
Jun 22, 2012 | 26.68 | 26.78 | 26.40 | 26.71 | 719,678 | +0.18(+0.66%) |
Jun 21, 2012 | 27.13 | 27.14 | 26.40 | 26.53 | 880,919 | -0.58(-2.15%) |
Jun 20, 2012 | 27.35 | 27.40 | 26.95 | 27.12 | 1,060,246 | -0.35(-1.28%) |
Jun 19, 2012 | 27.13 | 27.59 | 27.13 | 27.47 | 688,143 | +0.39(+1.42%) |
Jun 18, 2012 | 26.53 | 27.14 | 26.30 | 27.08 | 1,585,309 | +0.66(+2.51%) |
Jun 15, 2012 | 26.76 | 26.91 | 26.28 | 26.42 | 1,943,593 | -0.37(-1.39%) |
Jun 14, 2012 | 27.15 | 27.36 | 26.70 | 26.79 | 3,122,820 | -0.41(-1.52%) |
Jun 13, 2012 | 24.18 | 27.64 | 24.01 | 27.20 | 13,080,892 | -1.92(-6.60%) |
Jun 12, 2012 | 28.79 | 29.21 | 28.77 | 29.12 | 971,059 | +0.41(+1.41%) |
Jun 11, 2012 | 28.75 | 28.85 | 28.49 | 28.72 | 1,014,496 | +0.12(+0.43%) |
Jun 08, 2012 | 29.09 | 29.11 | 28.28 | 28.60 | 2,077,846 | -0.69(-2.36%) |
Jun 07, 2012 | 29.53 | 30.04 | 29.27 | 29.29 | 1,073,419 | +0.07(+0.25%) |
Jun 06, 2012 | 28.77 | 29.45 | 28.75 | 29.21 | 770,836 | +0.70(+2.47%) |
Jun 05, 2012 | 28.34 | 28.65 | 28.31 | 28.51 | 521,014 | +0.13(+0.45%) |
Jun 04, 2012 | 28.64 | 28.64 | 28.18 | 28.38 | 570,364 | -0.26(-0.90%) |