Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 26.15 | 26.39 | 26.07 | 26.22 | 557,586 | +0.15(+0.56%) |
Aug 30, 2012 | 26.06 | 26.14 | 25.97 | 26.08 | 883,922 | -0.18(-0.70%) |
Aug 29, 2012 | 26.52 | 26.57 | 26.18 | 26.26 | 973,940 | -0.30(-1.12%) |
Aug 27, 2012 | 26.68 | 26.78 | 26.54 | 26.55 | 621,985 | -0.25(-0.92%) |
Aug 24, 2012 | 26.61 | 26.95 | 26.49 | 26.80 | 991,348 | +0.02(+0.07%) |
Aug 23, 2012 | 26.95 | 26.96 | 26.64 | 26.78 | 925,959 | -0.26(-0.98%) |
Aug 22, 2012 | 27.09 | 27.11 | 26.77 | 27.05 | 637,260 | -0.02(-0.07%) |
Aug 21, 2012 | 27.43 | 27.56 | 26.98 | 27.07 | 1,165,571 | -0.24(-0.88%) |
Aug 20, 2012 | 27.22 | 27.35 | 27.14 | 27.31 | 665,526 | -0.01(-0.05%) |
Aug 17, 2012 | 27.27 | 27.40 | 27.22 | 27.32 | 707,200 | -0.04(-0.14%) |
Aug 16, 2012 | 27.21 | 27.36 | 27.00 | 27.36 | 1,029,372 | +0.33(+1.24%) |
Aug 15, 2012 | 27.00 | 27.06 | 26.86 | 27.02 | 534,993 | +0.08(+0.28%) |
Aug 14, 2012 | 27.19 | 27.29 | 26.89 | 26.95 | 721,578 | -0.17(-0.63%) |
Aug 13, 2012 | 27.19 | 27.35 | 27.00 | 27.12 | 1,170,474 | -0.31(-1.13%) |
Aug 10, 2012 | 27.09 | 27.43 | 26.97 | 27.43 | 683,193 | +0.19(+0.69%) |
Aug 09, 2012 | 27.25 | 27.37 | 27.14 | 27.24 | 611,814 | -0.01(-0.05%) |
Aug 08, 2012 | 26.92 | 27.28 | 26.92 | 27.25 | 649,427 | +0.28(+1.03%) |
Aug 07, 2012 | 27.08 | 27.27 | 26.96 | 26.97 | 938,174 | -0.02(-0.07%) |
Aug 06, 2012 | 26.68 | 27.15 | 26.63 | 26.99 | 815,339 | +0.20(+0.73%) |
Aug 03, 2012 | 26.82 | 26.90 | 26.61 | 26.79 | 1,475,875 | +0.61(+2.34%) |
Aug 02, 2012 | 26.14 | 26.45 | 26.03 | 26.18 | 1,624,408 | -0.24(-0.91%) |
Aug 01, 2012 | 26.65 | 26.70 | 26.35 | 26.42 | 895,027 | -0.08(-0.29%) |
Jul 31, 2012 | 26.90 | 26.98 | 26.49 | 26.50 | 1,128,790 | -0.41(-1.52%) |
Jul 30, 2012 | 26.79 | 26.95 | 26.69 | 26.91 | 1,180,650 | -0.06(-0.21%) |
Jul 27, 2012 | 26.45 | 26.99 | 26.33 | 26.96 | 1,398,592 | +0.75(+2.86%) |
Jul 26, 2012 | 26.02 | 26.24 | 25.80 | 26.21 | 1,228,991 | +0.64(+2.52%) |
Jul 25, 2012 | 25.84 | 25.94 | 25.50 | 25.57 | 618,188 | -0.11(-0.42%) |
Jul 24, 2012 | 26.02 | 26.04 | 25.48 | 25.68 | 769,591 | -0.16(-0.61%) |
Jul 23, 2012 | 25.74 | 25.95 | 25.53 | 25.84 | 989,185 | -0.61(-2.29%) |
Jul 20, 2012 | 26.43 | 26.60 | 26.36 | 26.44 | 868,080 | -0.31(-1.16%) |
Jul 19, 2012 | 26.62 | 26.81 | 26.54 | 26.75 | 849,268 | +0.18(+0.69%) |
Jul 18, 2012 | 26.30 | 26.64 | 26.28 | 26.57 | 540,534 | +0.05(+0.19%) |
Jul 17, 2012 | 26.38 | 26.53 | 26.10 | 26.52 | 738,706 | +0.25(+0.94%) |
Jul 16, 2012 | 26.20 | 26.31 | 26.02 | 26.27 | 698,799 | +0.04(+0.14%) |
Jul 13, 2012 | 25.98 | 26.26 | 25.97 | 26.23 | 1,420,764 | +0.51(+1.99%) |
Jul 12, 2012 | 25.49 | 25.86 | 25.39 | 25.72 | 857,376 | -0.17(-0.66%) |
Jul 11, 2012 | 25.83 | 26.08 | 25.68 | 25.89 | 559,809 | +0.09(+0.34%) |
Jul 10, 2012 | 26.44 | 26.47 | 25.72 | 25.80 | 932,266 | -0.33(-1.28%) |
Jul 09, 2012 | 26.12 | 26.16 | 25.98 | 26.14 | 891,001 | -0.06(-0.24%) |
Jul 06, 2012 | 26.15 | 26.28 | 26.08 | 26.20 | 1,107,796 | -0.35(-1.31%) |
Jul 05, 2012 | 26.56 | 26.73 | 26.27 | 26.55 | 981,677 | -0.20(-0.73%) |
Jul 03, 2012 | 26.45 | 26.74 | 26.37 | 26.74 | 1,076,993 | +0.42(+1.61%) |
Jul 02, 2012 | 26.25 | 26.35 | 26.08 | 26.32 | 753,482 | +0.18(+0.70%) |
Jun 29, 2012 | 25.94 | 26.16 | 25.79 | 26.14 | 1,895,321 | +1.12(+4.46%) |
Jun 28, 2012 | 24.95 | 25.07 | 24.74 | 25.02 | 973,607 | -0.13(-0.53%) |
Jun 27, 2012 | 25.10 | 25.27 | 24.96 | 25.15 | 1,126,288 | +0.15(+0.61%) |
Jun 26, 2012 | 24.91 | 25.11 | 24.69 | 25.00 | 805,531 | +0.16(+0.66%) |
Jun 25, 2012 | 24.96 | 25.09 | 24.78 | 24.84 | 1,784,525 | -0.52(-2.06%) |
Jun 22, 2012 | 25.67 | 25.72 | 25.24 | 25.36 | 889,902 | -0.06(-0.22%) |
Jun 21, 2012 | 26.20 | 26.26 | 25.41 | 25.42 | 1,536,313 | -0.91(-3.45%) |
Jun 20, 2012 | 26.27 | 26.49 | 25.97 | 26.33 | 1,296,575 | -0.02(-0.07%) |
Jun 19, 2012 | 25.82 | 26.40 | 25.76 | 26.35 | 1,842,742 | +0.73(+2.84%) |
Jun 18, 2012 | 25.21 | 25.68 | 25.19 | 25.62 | 1,838,783 | +0.16(+0.61%) |
Jun 15, 2012 | 25.27 | 25.49 | 25.20 | 25.46 | 1,025,247 | +0.30(+1.18%) |
Jun 14, 2012 | 24.95 | 25.21 | 24.82 | 25.17 | 1,471,265 | +0.24(+0.97%) |
Jun 13, 2012 | 24.99 | 25.24 | 24.90 | 24.92 | 1,790,164 | -0.16(-0.64%) |
Jun 12, 2012 | 24.91 | 25.08 | 24.78 | 25.08 | 967,237 | +0.37(+1.48%) |
Jun 11, 2012 | 25.41 | 25.44 | 24.67 | 24.72 | 1,256,839 | -0.40(-1.61%) |
Jun 08, 2012 | 24.89 | 25.15 | 24.84 | 25.12 | 946,607 | -0.14(-0.54%) |
Jun 07, 2012 | 25.56 | 25.72 | 25.24 | 25.26 | 2,092,452 | +0.14(+0.57%) |
Jun 06, 2012 | 24.66 | 25.12 | 24.62 | 25.12 | 1,306,004 | +0.61(+2.48%) |
Jun 05, 2012 | 24.64 | 24.69 | 24.43 | 24.51 | 1,738,438 | +0.08(+0.33%) |
Jun 04, 2012 | 24.40 | 24.59 | 24.33 | 24.43 | 1,454,678 | +0.07(+0.28%) |