Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 26.28 | 26.41 | 25.81 | 26.01 | 317,876 | -0.01(-0.04%) |
Aug 30, 2012 | 26.36 | 26.36 | 25.99 | 26.02 | 302,629 | -0.50(-1.89%) |
Aug 29, 2012 | 26.26 | 26.58 | 26.22 | 26.52 | 363,307 | +0.62(+2.39%) |
Aug 27, 2012 | 26.14 | 26.14 | 25.60 | 25.90 | 380,912 | -0.12(-0.46%) |
Aug 24, 2012 | 25.96 | 26.09 | 25.56 | 26.02 | 270,012 | +0.05(+0.19%) |
Aug 23, 2012 | 26.46 | 26.49 | 25.84 | 25.97 | 307,804 | -0.54(-2.04%) |
Aug 22, 2012 | 26.69 | 26.69 | 26.22 | 26.51 | 306,450 | -0.17(-0.64%) |
Aug 21, 2012 | 26.25 | 26.75 | 26.09 | 26.68 | 606,569 | +0.56(+2.14%) |
Aug 20, 2012 | 25.99 | 26.15 | 25.80 | 26.12 | 469,550 | +0.17(+0.66%) |
Aug 17, 2012 | 25.70 | 26.14 | 25.60 | 25.95 | 527,553 | +0.27(+1.05%) |
Aug 16, 2012 | 25.49 | 25.75 | 25.30 | 25.68 | 317,126 | +0.21(+0.82%) |
Aug 15, 2012 | 25.00 | 25.49 | 25.00 | 25.47 | 376,190 | +0.44(+1.76%) |
Aug 14, 2012 | 25.27 | 25.39 | 24.94 | 25.03 | 607,123 | -0.21(-0.83%) |
Aug 13, 2012 | 24.82 | 25.26 | 24.74 | 25.24 | 632,365 | +0.36(+1.45%) |
Aug 10, 2012 | 24.62 | 24.91 | 24.51 | 24.88 | 580,068 | +0.15(+0.61%) |
Aug 09, 2012 | 23.79 | 24.76 | 23.79 | 24.73 | 493,093 | +0.81(+3.39%) |
Aug 08, 2012 | 23.70 | 23.94 | 23.28 | 23.92 | 483,895 | +0.20(+0.84%) |
Aug 07, 2012 | 23.22 | 23.83 | 23.21 | 23.72 | 665,549 | +0.59(+2.55%) |
Aug 06, 2012 | 23.14 | 23.32 | 23.00 | 23.13 | 389,840 | +0.02(+0.09%) |
Aug 03, 2012 | 23.19 | 23.36 | 22.94 | 23.11 | 990,314 | -0.17(-0.73%) |
Aug 02, 2012 | 25.13 | 25.13 | 22.88 | 23.28 | 1,741,239 | -1.87(-7.44%) |
Aug 01, 2012 | 25.67 | 25.77 | 25.14 | 25.15 | 582,036 | -0.38(-1.49%) |
Jul 31, 2012 | 25.88 | 25.89 | 25.26 | 25.53 | 488,344 | -0.33(-1.28%) |
Jul 30, 2012 | 26.07 | 26.37 | 25.84 | 25.86 | 392,085 | -0.12(-0.46%) |
Jul 27, 2012 | 25.49 | 26.12 | 25.49 | 25.98 | 413,790 | +0.61(+2.40%) |
Jul 26, 2012 | 26.16 | 26.21 | 25.27 | 25.37 | 431,842 | -0.46(-1.78%) |
Jul 25, 2012 | 25.60 | 25.90 | 25.50 | 25.83 | 428,886 | +0.30(+1.18%) |
Jul 24, 2012 | 25.08 | 25.58 | 24.98 | 25.53 | 983,436 | +0.43(+1.71%) |
Jul 23, 2012 | 24.78 | 25.25 | 24.61 | 25.10 | 762,374 | -0.07(-0.28%) |
Jul 20, 2012 | 25.79 | 25.84 | 25.10 | 25.17 | 632,227 | -0.83(-3.19%) |
Jul 19, 2012 | 26.66 | 26.72 | 25.95 | 26.00 | 452,629 | -0.62(-2.33%) |
Jul 18, 2012 | 26.29 | 26.67 | 26.23 | 26.62 | 555,472 | +0.31(+1.18%) |
Jul 17, 2012 | 26.00 | 26.56 | 26.00 | 26.31 | 624,597 | +0.34(+1.31%) |
Jul 16, 2012 | 26.18 | 26.33 | 25.93 | 25.97 | 465,063 | -0.29(-1.10%) |
Jul 13, 2012 | 26.26 | 26.42 | 26.12 | 26.26 | 523,873 | -0.01(-0.04%) |
Jul 12, 2012 | 26.35 | 26.62 | 26.25 | 26.27 | 926,426 | -0.33(-1.24%) |
Jul 11, 2012 | 26.74 | 27.10 | 26.58 | 26.60 | 572,448 | -0.13(-0.49%) |
Jul 10, 2012 | 27.44 | 27.59 | 26.63 | 26.73 | 1,159,359 | -0.70(-2.55%) |
Jul 09, 2012 | 28.23 | 28.32 | 26.91 | 27.43 | 1,966,399 | -1.70(-5.84%) |
Jul 06, 2012 | 29.32 | 29.41 | 29.00 | 29.13 | 479,885 | -0.46(-1.55%) |
Jul 05, 2012 | 29.68 | 29.91 | 29.53 | 29.59 | 288,916 | -0.16(-0.54%) |
Jul 03, 2012 | 29.19 | 29.76 | 29.14 | 29.75 | 369,751 | +0.56(+1.92%) |
Jul 02, 2012 | 28.82 | 29.20 | 28.44 | 29.19 | 601,117 | +0.44(+1.53%) |
Jun 29, 2012 | 28.70 | 29.04 | 28.65 | 28.75 | 497,916 | +0.55(+1.95%) |
Jun 28, 2012 | 27.81 | 28.22 | 27.75 | 28.20 | 617,467 | +0.23(+0.82%) |
Jun 27, 2012 | 27.53 | 28.02 | 27.50 | 27.97 | 558,733 | +0.38(+1.38%) |
Jun 26, 2012 | 27.69 | 27.76 | 27.45 | 27.59 | 682,159 | -0.08(-0.29%) |
Jun 25, 2012 | 28.03 | 28.03 | 27.63 | 27.67 | 546,967 | -0.57(-2.02%) |
Jun 22, 2012 | 28.43 | 28.49 | 28.11 | 28.24 | 434,069 | -0.11(-0.39%) |
Jun 21, 2012 | 29.03 | 29.03 | 28.25 | 28.35 | 379,518 | -0.71(-2.44%) |
Jun 20, 2012 | 29.60 | 29.60 | 28.98 | 29.06 | 385,395 | -0.59(-1.99%) |
Jun 19, 2012 | 28.91 | 29.78 | 28.85 | 29.65 | 1,183,366 | +0.83(+2.88%) |
Jun 18, 2012 | 28.22 | 29.04 | 28.13 | 28.82 | 548,623 | +0.40(+1.41%) |
Jun 15, 2012 | 28.54 | 28.54 | 28.25 | 28.42 | 1,068,807 | -0.03(-0.11%) |
Jun 14, 2012 | 28.90 | 28.97 | 28.28 | 28.45 | 935,423 | -0.42(-1.45%) |
Jun 13, 2012 | 29.50 | 29.59 | 28.68 | 28.87 | 927,847 | -0.69(-2.33%) |
Jun 12, 2012 | 29.77 | 29.93 | 29.42 | 29.56 | 907,497 | -0.18(-0.61%) |
Jun 11, 2012 | 30.68 | 30.68 | 29.70 | 29.74 | 768,966 | -0.76(-2.49%) |
Jun 08, 2012 | 30.19 | 31.25 | 30.19 | 30.50 | 1,402,391 | +0.64(+2.14%) |
Jun 07, 2012 | 30.07 | 30.26 | 29.75 | 29.86 | 931,598 | +0.11(+0.37%) |
Jun 06, 2012 | 29.75 | 29.87 | 29.65 | 29.75 | 1,004,814 | +0.27(+0.92%) |
Jun 05, 2012 | 29.47 | 29.76 | 29.39 | 29.48 | 737,791 | +0.01(+0.03%) |
Jun 04, 2012 | 29.88 | 30.00 | 29.26 | 29.47 | 1,086,658 | -0.44(-1.47%) |