Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 26.18 | 26.42 | 26.10 | 26.25 | 556,917 | +0.15(+0.56%) |
Aug 30, 2012 | 26.09 | 26.17 | 26.00 | 26.11 | 882,861 | -0.18(-0.70%) |
Aug 29, 2012 | 26.55 | 26.60 | 26.21 | 26.29 | 972,771 | -0.30(-1.12%) |
Aug 27, 2012 | 26.71 | 26.81 | 26.57 | 26.59 | 621,239 | -0.25(-0.92%) |
Aug 24, 2012 | 26.64 | 26.98 | 26.52 | 26.83 | 990,159 | +0.02(+0.07%) |
Aug 23, 2012 | 26.98 | 26.99 | 26.67 | 26.81 | 924,848 | -0.27(-0.98%) |
Aug 22, 2012 | 27.12 | 27.14 | 26.80 | 27.08 | 636,495 | -0.02(-0.07%) |
Aug 21, 2012 | 27.46 | 27.60 | 27.02 | 27.10 | 1,164,172 | -0.24(-0.88%) |
Aug 20, 2012 | 27.26 | 27.38 | 27.17 | 27.34 | 664,727 | -0.01(-0.05%) |
Aug 17, 2012 | 27.31 | 27.43 | 27.26 | 27.35 | 706,351 | -0.04(-0.14%) |
Aug 16, 2012 | 27.24 | 27.39 | 27.04 | 27.39 | 1,028,137 | +0.33(+1.24%) |
Aug 15, 2012 | 27.04 | 27.09 | 26.89 | 27.05 | 534,351 | +0.08(+0.28%) |
Aug 14, 2012 | 27.22 | 27.32 | 26.92 | 26.98 | 720,712 | -0.17(-0.63%) |
Aug 13, 2012 | 27.22 | 27.38 | 27.03 | 27.15 | 1,169,069 | -0.31(-1.13%) |
Aug 10, 2012 | 27.12 | 27.46 | 27.00 | 27.46 | 682,373 | +0.19(+0.69%) |
Aug 09, 2012 | 27.28 | 27.41 | 27.17 | 27.27 | 611,080 | -0.01(-0.05%) |
Aug 08, 2012 | 26.95 | 27.31 | 26.95 | 27.28 | 648,648 | +0.28(+1.03%) |
Aug 07, 2012 | 27.12 | 27.30 | 27.00 | 27.00 | 937,048 | -0.02(-0.07%) |
Aug 06, 2012 | 26.71 | 27.18 | 26.66 | 27.02 | 814,360 | +0.20(+0.73%) |
Aug 03, 2012 | 26.85 | 26.93 | 26.64 | 26.83 | 1,474,104 | +0.61(+2.34%) |
Aug 02, 2012 | 26.18 | 26.48 | 26.06 | 26.21 | 1,622,458 | -0.24(-0.91%) |
Aug 01, 2012 | 26.68 | 26.73 | 26.38 | 26.45 | 893,953 | -0.08(-0.29%) |
Jul 31, 2012 | 26.93 | 27.02 | 26.52 | 26.53 | 1,127,436 | -0.41(-1.52%) |
Jul 30, 2012 | 26.82 | 26.98 | 26.72 | 26.94 | 1,179,233 | -0.06(-0.21%) |
Jul 27, 2012 | 26.48 | 27.02 | 26.37 | 27.00 | 1,396,914 | +0.75(+2.86%) |
Jul 26, 2012 | 26.05 | 26.27 | 25.84 | 26.25 | 1,227,516 | +0.64(+2.52%) |
Jul 25, 2012 | 25.87 | 25.97 | 25.53 | 25.60 | 617,446 | -0.11(-0.42%) |
Jul 24, 2012 | 26.05 | 26.08 | 25.51 | 25.71 | 768,667 | -0.16(-0.61%) |
Jul 23, 2012 | 25.77 | 25.98 | 25.56 | 25.87 | 987,998 | -0.61(-2.29%) |
Jul 20, 2012 | 26.46 | 26.63 | 26.39 | 26.47 | 867,038 | -0.31(-1.16%) |
Jul 19, 2012 | 26.66 | 26.84 | 26.57 | 26.78 | 848,249 | +0.18(+0.69%) |
Jul 18, 2012 | 26.33 | 26.68 | 26.32 | 26.60 | 539,885 | +0.05(+0.19%) |
Jul 17, 2012 | 26.41 | 26.56 | 26.13 | 26.55 | 737,820 | +0.25(+0.94%) |
Jul 16, 2012 | 26.23 | 26.35 | 26.05 | 26.30 | 697,960 | +0.04(+0.14%) |
Jul 13, 2012 | 26.01 | 26.30 | 26.01 | 26.26 | 1,419,059 | +0.51(+1.99%) |
Jul 12, 2012 | 25.52 | 25.89 | 25.43 | 25.75 | 856,347 | -0.17(-0.66%) |
Jul 11, 2012 | 25.86 | 26.11 | 25.72 | 25.92 | 559,137 | +0.09(+0.34%) |
Jul 10, 2012 | 26.47 | 26.50 | 25.75 | 25.84 | 931,147 | -0.33(-1.28%) |
Jul 09, 2012 | 26.15 | 26.19 | 26.01 | 26.17 | 889,931 | -0.06(-0.24%) |
Jul 06, 2012 | 26.18 | 26.31 | 26.11 | 26.23 | 1,106,467 | -0.35(-1.31%) |
Jul 05, 2012 | 26.59 | 26.76 | 26.30 | 26.58 | 980,499 | -0.20(-0.73%) |
Jul 03, 2012 | 26.48 | 26.78 | 26.40 | 26.78 | 1,075,700 | +0.42(+1.61%) |
Jul 02, 2012 | 26.28 | 26.38 | 26.11 | 26.35 | 752,578 | +0.18(+0.70%) |
Jun 29, 2012 | 25.97 | 26.19 | 25.82 | 26.17 | 1,893,047 | +1.12(+4.46%) |
Jun 28, 2012 | 24.98 | 25.10 | 24.77 | 25.05 | 972,438 | -0.13(-0.53%) |
Jun 27, 2012 | 25.13 | 25.30 | 24.99 | 25.19 | 1,124,936 | +0.15(+0.61%) |
Jun 26, 2012 | 24.94 | 25.14 | 24.72 | 25.03 | 804,564 | +0.16(+0.66%) |
Jun 25, 2012 | 24.99 | 25.12 | 24.81 | 24.87 | 1,782,383 | -0.52(-2.06%) |
Jun 22, 2012 | 25.70 | 25.75 | 25.27 | 25.39 | 888,834 | -0.06(-0.22%) |
Jun 21, 2012 | 26.23 | 26.29 | 25.44 | 25.45 | 1,534,470 | -0.91(-3.45%) |
Jun 20, 2012 | 26.30 | 26.52 | 26.00 | 26.36 | 1,295,019 | -0.02(-0.07%) |
Jun 19, 2012 | 25.86 | 26.43 | 25.79 | 26.38 | 1,840,531 | +0.73(+2.84%) |
Jun 18, 2012 | 25.24 | 25.71 | 25.22 | 25.65 | 1,836,576 | +0.16(+0.61%) |
Jun 15, 2012 | 25.30 | 25.52 | 25.23 | 25.49 | 1,024,017 | +0.30(+1.18%) |
Jun 14, 2012 | 24.98 | 25.24 | 24.85 | 25.20 | 1,469,500 | +0.24(+0.97%) |
Jun 13, 2012 | 25.02 | 25.27 | 24.93 | 24.95 | 1,788,015 | -0.16(-0.64%) |
Jun 12, 2012 | 24.94 | 25.11 | 24.81 | 25.11 | 966,076 | +0.37(+1.48%) |
Jun 11, 2012 | 25.44 | 25.47 | 24.70 | 24.75 | 1,255,331 | -0.40(-1.61%) |
Jun 08, 2012 | 24.92 | 25.18 | 24.87 | 25.15 | 945,471 | -0.14(-0.54%) |
Jun 07, 2012 | 25.59 | 25.76 | 25.27 | 25.29 | 2,089,940 | +0.14(+0.57%) |
Jun 06, 2012 | 24.69 | 25.15 | 24.65 | 25.15 | 1,304,437 | +0.61(+2.48%) |
Jun 05, 2012 | 24.67 | 24.72 | 24.46 | 24.54 | 1,736,352 | +0.08(+0.33%) |
Jun 04, 2012 | 24.43 | 24.62 | 24.36 | 24.46 | 1,452,932 | +0.07(+0.28%) |