Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 26.03 | 26.21 | 25.59 | 25.76 | 400,789 | -0.08(-0.31%) |
Aug 30, 2012 | 25.97 | 26.13 | 25.71 | 25.84 | 254,776 | -0.33(-1.26%) |
Aug 29, 2012 | 26.24 | 26.41 | 25.98 | 26.17 | 200,879 | -0.22(-0.83%) |
Aug 27, 2012 | 26.45 | 26.56 | 26.34 | 26.39 | 269,228 | +0.02(+0.08%) |
Aug 24, 2012 | 26.48 | 26.63 | 26.32 | 26.37 | 185,015 | -0.20(-0.75%) |
Aug 23, 2012 | 26.74 | 26.87 | 26.48 | 26.57 | 319,283 | -0.21(-0.78%) |
Aug 22, 2012 | 26.56 | 26.94 | 26.43 | 26.78 | 305,697 | +0.16(+0.60%) |
Aug 21, 2012 | 26.58 | 26.82 | 26.45 | 26.62 | 178,122 | +0.08(+0.30%) |
Aug 20, 2012 | 26.41 | 26.66 | 26.21 | 26.54 | 238,293 | +0.00(+0.00%) |
Aug 17, 2012 | 26.29 | 26.56 | 26.20 | 26.54 | 258,505 | +0.25(+0.95%) |
Aug 16, 2012 | 26.12 | 26.41 | 26.07 | 26.29 | 236,600 | +0.05(+0.19%) |
Aug 15, 2012 | 26.02 | 26.26 | 25.84 | 26.24 | 181,626 | +0.22(+0.85%) |
Aug 14, 2012 | 26.30 | 26.37 | 25.90 | 26.02 | 242,786 | -0.11(-0.42%) |
Aug 13, 2012 | 26.27 | 26.36 | 25.82 | 26.13 | 205,172 | -0.20(-0.76%) |
Aug 10, 2012 | 26.02 | 26.34 | 26.02 | 26.33 | 239,309 | +0.20(+0.77%) |
Aug 09, 2012 | 26.27 | 26.53 | 25.99 | 26.13 | 206,665 | -0.23(-0.87%) |
Aug 08, 2012 | 26.34 | 26.64 | 26.31 | 26.36 | 176,766 | -0.21(-0.79%) |
Aug 07, 2012 | 26.44 | 26.82 | 26.44 | 26.57 | 182,258 | +0.26(+0.99%) |
Aug 06, 2012 | 25.51 | 26.49 | 25.45 | 26.31 | 342,599 | +0.78(+3.06%) |
Aug 03, 2012 | 25.56 | 25.71 | 25.31 | 25.53 | 739,900 | +0.23(+0.91%) |
Aug 02, 2012 | 25.44 | 25.78 | 25.13 | 25.30 | 383,812 | -0.41(-1.59%) |
Aug 01, 2012 | 26.02 | 26.14 | 25.50 | 25.71 | 541,655 | -0.13(-0.50%) |
Jul 31, 2012 | 25.97 | 26.37 | 25.83 | 25.84 | 468,191 | -0.28(-1.07%) |
Jul 30, 2012 | 26.39 | 26.39 | 25.86 | 26.12 | 404,939 | -0.39(-1.47%) |
Jul 27, 2012 | 27.15 | 27.24 | 25.51 | 26.51 | 736,604 | -0.56(-2.07%) |
Jul 26, 2012 | 27.04 | 27.31 | 26.59 | 27.07 | 383,498 | +0.42(+1.58%) |
Jul 25, 2012 | 26.65 | 26.97 | 26.44 | 26.65 | 305,676 | +0.05(+0.19%) |
Jul 24, 2012 | 27.22 | 27.33 | 26.39 | 26.60 | 402,189 | -0.60(-2.21%) |
Jul 23, 2012 | 27.05 | 27.32 | 26.66 | 27.20 | 132,909 | -0.34(-1.23%) |
Jul 20, 2012 | 27.64 | 27.92 | 27.34 | 27.54 | 488,102 | -0.33(-1.18%) |
Jul 19, 2012 | 27.62 | 28.00 | 27.62 | 27.87 | 247,695 | +0.32(+1.16%) |
Jul 18, 2012 | 26.83 | 27.72 | 26.83 | 27.55 | 335,510 | +0.69(+2.57%) |
Jul 17, 2012 | 26.94 | 27.05 | 26.53 | 26.86 | 249,521 | +0.12(+0.45%) |
Jul 16, 2012 | 26.83 | 26.88 | 26.50 | 26.74 | 317,230 | +0.00(+0.00%) |
Jul 13, 2012 | 26.36 | 26.75 | 26.34 | 26.74 | 289,179 | +0.49(+1.87%) |
Jul 12, 2012 | 26.32 | 26.36 | 25.98 | 26.25 | 284,635 | -0.30(-1.13%) |
Jul 11, 2012 | 26.63 | 26.76 | 26.36 | 26.55 | 259,845 | -0.08(-0.30%) |
Jul 10, 2012 | 26.40 | 26.96 | 26.33 | 26.63 | 574,134 | +0.40(+1.52%) |
Jul 09, 2012 | 26.44 | 26.53 | 26.00 | 26.23 | 233,794 | -0.31(-1.17%) |
Jul 06, 2012 | 27.00 | 27.11 | 26.35 | 26.54 | 159,614 | -0.73(-2.68%) |
Jul 05, 2012 | 27.00 | 27.34 | 26.91 | 27.27 | 238,534 | +0.10(+0.37%) |
Jul 03, 2012 | 26.79 | 27.20 | 26.56 | 27.17 | 141,143 | +0.21(+0.78%) |
Jul 02, 2012 | 26.91 | 27.00 | 26.38 | 26.96 | 238,047 | +0.10(+0.37%) |
Jun 29, 2012 | 26.25 | 26.94 | 26.23 | 26.86 | 356,660 | +0.99(+3.83%) |
Jun 28, 2012 | 26.06 | 26.32 | 25.50 | 25.87 | 406,973 | -0.47(-1.78%) |
Jun 27, 2012 | 26.10 | 26.39 | 25.99 | 26.34 | 103,595 | +0.27(+1.04%) |
Jun 26, 2012 | 25.84 | 26.27 | 25.60 | 26.07 | 266,209 | +0.31(+1.20%) |
Jun 25, 2012 | 26.20 | 26.20 | 25.68 | 25.76 | 104,038 | -0.78(-2.94%) |
Jun 22, 2012 | 26.36 | 26.70 | 26.28 | 26.54 | 270,185 | +0.23(+0.87%) |
Jun 21, 2012 | 27.13 | 27.22 | 26.23 | 26.31 | 277,037 | -0.75(-2.77%) |
Jun 20, 2012 | 26.79 | 27.23 | 26.78 | 27.06 | 233,190 | +0.27(+1.01%) |
Jun 19, 2012 | 26.64 | 27.00 | 26.52 | 26.79 | 420,083 | +0.20(+0.75%) |
Jun 18, 2012 | 26.06 | 26.60 | 25.95 | 26.59 | 345,584 | +0.34(+1.30%) |
Jun 15, 2012 | 25.90 | 26.31 | 25.84 | 26.25 | 378,097 | +0.50(+1.94%) |
Jun 14, 2012 | 25.56 | 25.96 | 25.42 | 25.75 | 180,455 | +0.19(+0.74%) |
Jun 13, 2012 | 25.76 | 25.99 | 25.46 | 25.56 | 136,841 | -0.35(-1.35%) |
Jun 12, 2012 | 25.66 | 25.91 | 25.53 | 25.91 | 139,460 | +0.37(+1.45%) |
Jun 11, 2012 | 26.22 | 26.34 | 25.51 | 25.54 | 192,800 | -0.50(-1.92%) |
Jun 08, 2012 | 25.53 | 26.18 | 25.45 | 26.04 | 279,960 | +0.40(+1.56%) |
Jun 07, 2012 | 26.17 | 26.27 | 25.61 | 25.64 | 174,626 | -0.25(-0.97%) |
Jun 06, 2012 | 25.49 | 25.96 | 25.40 | 25.89 | 203,757 | +0.63(+2.49%) |
Jun 05, 2012 | 25.02 | 25.35 | 24.87 | 25.26 | 163,387 | +0.19(+0.76%) |
Jun 04, 2012 | 25.11 | 25.21 | 24.74 | 25.07 | 314,123 | +0.04(+0.16%) |