Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 28.29 | 28.50 | 27.68 | 28.20 | 760,965 | +0.19(+0.68%) |
Aug 30, 2012 | 28.17 | 28.46 | 27.60 | 28.01 | 1,413,687 | -0.27(-0.95%) |
Aug 29, 2012 | 28.47 | 28.72 | 28.10 | 28.28 | 968,728 | +0.29(+1.04%) |
Aug 27, 2012 | 28.25 | 28.31 | 27.77 | 27.99 | 1,009,106 | -0.10(-0.36%) |
Aug 24, 2012 | 27.83 | 28.31 | 27.50 | 28.09 | 1,059,549 | +0.30(+1.08%) |
Aug 23, 2012 | 27.89 | 28.00 | 27.46 | 27.79 | 892,262 | -0.15(-0.54%) |
Aug 22, 2012 | 28.08 | 28.28 | 27.75 | 27.94 | 938,311 | -0.35(-1.24%) |
Aug 21, 2012 | 28.43 | 28.98 | 28.17 | 28.29 | 1,314,103 | +0.07(+0.25%) |
Aug 20, 2012 | 28.25 | 28.31 | 27.81 | 28.22 | 1,023,230 | -0.03(-0.11%) |
Aug 17, 2012 | 28.31 | 28.50 | 28.13 | 28.25 | 1,381,567 | -0.10(-0.35%) |
Aug 16, 2012 | 27.76 | 28.50 | 27.69 | 28.35 | 1,032,782 | +0.55(+1.98%) |
Aug 15, 2012 | 27.42 | 27.93 | 27.41 | 27.80 | 1,079,901 | +0.23(+0.83%) |
Aug 14, 2012 | 27.87 | 28.04 | 27.43 | 27.57 | 1,531,516 | -0.28(-1.01%) |
Aug 13, 2012 | 28.01 | 28.17 | 27.48 | 27.85 | 1,099,828 | -0.34(-1.21%) |
Aug 10, 2012 | 28.00 | 28.46 | 27.76 | 28.19 | 1,625,200 | +0.02(+0.07%) |
Aug 09, 2012 | 26.97 | 28.26 | 26.97 | 28.17 | 2,558,391 | +1.06(+3.91%) |
Aug 08, 2012 | 26.98 | 27.30 | 25.62 | 27.11 | 3,197,029 | +0.77(+2.93%) |
Aug 07, 2012 | 25.94 | 26.49 | 25.63 | 26.34 | 3,136,593 | +0.59(+2.29%) |
Aug 06, 2012 | 25.13 | 25.87 | 25.09 | 25.75 | 1,767,515 | +0.78(+3.12%) |
Aug 03, 2012 | 24.58 | 25.19 | 24.00 | 24.97 | 1,751,665 | +0.81(+3.35%) |
Aug 02, 2012 | 23.86 | 24.71 | 23.75 | 24.16 | 1,716,112 | +0.14(+0.58%) |
Aug 01, 2012 | 24.14 | 24.36 | 23.81 | 24.02 | 1,051,473 | +0.07(+0.29%) |
Jul 31, 2012 | 23.83 | 24.63 | 23.83 | 23.95 | 1,700,856 | +0.03(+0.13%) |
Jul 30, 2012 | 24.18 | 24.62 | 23.60 | 23.92 | 1,227,513 | -0.42(-1.73%) |
Jul 27, 2012 | 23.60 | 24.50 | 23.51 | 24.34 | 1,299,076 | +0.85(+3.62%) |
Jul 26, 2012 | 23.65 | 23.96 | 23.25 | 23.49 | 1,621,615 | +0.26(+1.12%) |
Jul 25, 2012 | 22.86 | 23.55 | 22.86 | 23.23 | 1,742,274 | +0.45(+1.98%) |
Jul 24, 2012 | 23.06 | 23.29 | 22.51 | 22.78 | 1,491,958 | -0.22(-0.96%) |
Jul 23, 2012 | 23.13 | 23.19 | 22.25 | 23.00 | 2,869,154 | -0.84(-3.52%) |
Jul 20, 2012 | 24.06 | 24.25 | 23.74 | 23.84 | 1,701,876 | -0.61(-2.49%) |
Jul 19, 2012 | 24.08 | 24.82 | 23.98 | 24.45 | 1,826,486 | +0.40(+1.66%) |
Jul 18, 2012 | 23.23 | 24.63 | 23.06 | 24.05 | 2,314,932 | +0.81(+3.49%) |
Jul 17, 2012 | 23.41 | 23.48 | 22.56 | 23.24 | 1,657,835 | -0.03(-0.13%) |
Jul 16, 2012 | 23.30 | 23.37 | 22.81 | 23.27 | 1,032,464 | -0.06(-0.26%) |
Jul 13, 2012 | 23.10 | 23.50 | 23.06 | 23.33 | 1,296,484 | +0.26(+1.13%) |
Jul 12, 2012 | 22.72 | 23.23 | 22.44 | 23.07 | 1,956,739 | +0.04(+0.17%) |
Jul 11, 2012 | 23.37 | 23.57 | 22.77 | 23.03 | 1,908,365 | -0.40(-1.71%) |
Jul 10, 2012 | 24.20 | 24.48 | 23.12 | 23.43 | 1,705,265 | -0.72(-2.98%) |
Jul 09, 2012 | 24.44 | 24.64 | 23.89 | 24.15 | 1,122,716 | -0.37(-1.51%) |
Jul 06, 2012 | 24.92 | 25.00 | 24.21 | 24.52 | 1,596,617 | -0.65(-2.58%) |
Jul 05, 2012 | 25.10 | 25.47 | 24.78 | 25.17 | 1,530,989 | -0.04(-0.16%) |
Jul 03, 2012 | 24.99 | 25.48 | 24.88 | 25.21 | 1,057,432 | +0.23(+0.92%) |
Jul 02, 2012 | 24.83 | 25.45 | 24.67 | 24.98 | 3,097,235 | -0.69(-2.69%) |
Jun 29, 2012 | 25.84 | 26.20 | 25.45 | 25.67 | 2,614,215 | +0.45(+1.78%) |
Jun 28, 2012 | 24.79 | 25.68 | 24.48 | 25.22 | 3,808,466 | +0.75(+3.06%) |
Jun 27, 2012 | 23.32 | 24.76 | 23.32 | 24.47 | 2,536,649 | +1.26(+5.43%) |
Jun 26, 2012 | 23.28 | 23.56 | 22.92 | 23.21 | 1,393,076 | -0.06(-0.26%) |
Jun 25, 2012 | 24.00 | 24.04 | 23.09 | 23.27 | 2,186,656 | -1.18(-4.83%) |
Jun 22, 2012 | 23.91 | 24.53 | 23.77 | 24.45 | 2,099,134 | +0.81(+3.43%) |
Jun 21, 2012 | 24.42 | 24.60 | 23.48 | 23.64 | 2,146,372 | -0.92(-3.75%) |
Jun 20, 2012 | 24.23 | 24.84 | 24.22 | 24.56 | 1,884,987 | +0.28(+1.15%) |
Jun 19, 2012 | 24.04 | 24.50 | 23.82 | 24.28 | 2,339,204 | +0.36(+1.51%) |
Jun 18, 2012 | 23.67 | 24.30 | 23.49 | 23.92 | 2,899,991 | +0.02(+0.08%) |
Jun 15, 2012 | 23.04 | 24.00 | 23.00 | 23.90 | 2,888,766 | +0.99(+4.32%) |
Jun 14, 2012 | 23.05 | 23.41 | 22.62 | 22.91 | 1,960,056 | -0.14(-0.61%) |
Jun 13, 2012 | 23.29 | 23.46 | 22.86 | 23.05 | 1,959,554 | -0.36(-1.54%) |
Jun 12, 2012 | 23.15 | 23.65 | 23.00 | 23.41 | 2,016,914 | +0.42(+1.83%) |
Jun 11, 2012 | 24.04 | 24.15 | 22.97 | 22.99 | 2,024,579 | -0.87(-3.65%) |
Jun 08, 2012 | 23.44 | 23.95 | 23.20 | 23.86 | 1,880,354 | +0.29(+1.23%) |
Jun 07, 2012 | 24.60 | 24.76 | 23.55 | 23.57 | 2,300,156 | -0.58(-2.40%) |
Jun 06, 2012 | 23.89 | 24.39 | 23.67 | 24.15 | 3,128,913 | +0.54(+2.31%) |
Jun 05, 2012 | 23.01 | 23.80 | 23.00 | 23.61 | 2,831,661 | +0.61(+2.63%) |
Jun 04, 2012 | 23.74 | 23.98 | 22.56 | 23.00 | 3,930,994 | -0.62(-2.62%) |