Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 25.07 | 25.13 | 24.92 | 25.00 | 496,711 | +0.00(+0.00%) |
Aug 30, 2012 | 25.11 | 25.18 | 24.98 | 25.00 | 397,723 | -0.19(-0.75%) |
Aug 29, 2012 | 25.23 | 25.30 | 25.09 | 25.19 | 407,655 | +0.00(+0.00%) |
Aug 27, 2012 | 25.09 | 25.19 | 24.97 | 25.19 | 437,541 | +0.14(+0.56%) |
Aug 24, 2012 | 24.82 | 25.15 | 24.82 | 25.05 | 401,642 | +0.16(+0.64%) |
Aug 23, 2012 | 24.99 | 25.02 | 24.79 | 24.89 | 542,430 | -0.04(-0.16%) |
Aug 22, 2012 | 24.91 | 25.02 | 24.84 | 24.93 | 432,101 | -0.04(-0.16%) |
Aug 21, 2012 | 25.09 | 25.23 | 24.97 | 24.97 | 443,826 | -0.16(-0.64%) |
Aug 20, 2012 | 25.29 | 25.35 | 24.98 | 25.13 | 386,003 | -0.19(-0.75%) |
Aug 17, 2012 | 25.18 | 25.35 | 25.17 | 25.32 | 584,557 | +0.11(+0.44%) |
Aug 16, 2012 | 25.40 | 25.52 | 25.16 | 25.21 | 1,053,894 | -0.23(-0.90%) |
Aug 15, 2012 | 25.41 | 25.65 | 25.28 | 25.44 | 491,339 | -0.17(-0.66%) |
Aug 14, 2012 | 25.60 | 25.70 | 25.53 | 25.61 | 467,906 | +0.08(+0.31%) |
Aug 13, 2012 | 25.61 | 25.73 | 25.48 | 25.53 | 496,212 | -0.15(-0.58%) |
Aug 10, 2012 | 25.46 | 25.72 | 25.37 | 25.68 | 616,874 | +0.13(+0.51%) |
Aug 09, 2012 | 25.62 | 25.71 | 25.42 | 25.55 | 580,573 | -0.08(-0.31%) |
Aug 08, 2012 | 25.83 | 25.89 | 25.51 | 25.63 | 974,921 | -0.28(-1.08%) |
Aug 07, 2012 | 25.95 | 26.00 | 25.70 | 25.91 | 1,012,226 | +0.09(+0.35%) |
Aug 06, 2012 | 25.96 | 25.99 | 25.72 | 25.82 | 703,380 | +0.00(+0.00%) |
Aug 03, 2012 | 25.94 | 26.01 | 25.72 | 25.82 | 839,807 | +0.10(+0.39%) |
Aug 02, 2012 | 25.46 | 25.73 | 25.30 | 25.72 | 795,508 | +0.04(+0.16%) |
Aug 01, 2012 | 25.72 | 26.31 | 25.57 | 25.68 | 902,164 | +0.04(+0.16%) |
Jul 31, 2012 | 26.16 | 26.16 | 24.80 | 25.64 | 1,748,250 | -1.03(-3.86%) |
Jul 30, 2012 | 26.64 | 26.88 | 26.44 | 26.67 | 846,599 | -0.05(-0.19%) |
Jul 27, 2012 | 26.26 | 26.83 | 26.25 | 26.72 | 488,100 | +0.54(+2.06%) |
Jul 26, 2012 | 26.41 | 26.53 | 25.96 | 26.18 | 1,346,359 | -0.12(-0.46%) |
Jul 25, 2012 | 26.50 | 26.52 | 26.13 | 26.30 | 619,534 | -0.17(-0.64%) |
Jul 24, 2012 | 26.47 | 26.54 | 26.30 | 26.47 | 493,098 | -0.07(-0.26%) |
Jul 23, 2012 | 26.40 | 26.75 | 26.39 | 26.54 | 804,284 | -0.12(-0.45%) |
Jul 20, 2012 | 26.27 | 26.76 | 26.21 | 26.66 | 3,815,135 | +0.26(+0.98%) |
Jul 19, 2012 | 26.48 | 26.51 | 26.17 | 26.40 | 853,609 | -0.12(-0.45%) |
Jul 18, 2012 | 26.48 | 26.63 | 26.13 | 26.52 | 1,176,888 | -0.12(-0.45%) |
Jul 17, 2012 | 26.82 | 26.86 | 26.40 | 26.64 | 1,487,452 | -0.12(-0.45%) |
Jul 16, 2012 | 26.87 | 26.93 | 26.62 | 26.76 | 773,403 | -0.09(-0.34%) |
Jul 13, 2012 | 26.27 | 26.88 | 26.27 | 26.85 | 918,527 | +0.60(+2.29%) |
Jul 12, 2012 | 25.89 | 26.35 | 25.80 | 26.25 | 1,000,172 | +0.29(+1.12%) |
Jul 11, 2012 | 26.15 | 26.24 | 25.89 | 25.96 | 876,100 | -0.12(-0.46%) |
Jul 10, 2012 | 26.00 | 26.23 | 25.88 | 26.08 | 1,023,136 | +0.15(+0.58%) |
Jul 09, 2012 | 25.85 | 25.94 | 25.67 | 25.93 | 555,089 | +0.06(+0.23%) |
Jul 06, 2012 | 25.75 | 25.91 | 25.70 | 25.87 | 415,330 | -0.04(-0.15%) |
Jul 05, 2012 | 25.64 | 25.93 | 25.54 | 25.91 | 749,899 | +0.12(+0.47%) |
Jul 03, 2012 | 25.63 | 25.83 | 25.56 | 25.79 | 285,752 | +0.18(+0.70%) |
Jul 02, 2012 | 24.60 | 25.63 | 24.56 | 25.61 | 1,424,121 | +0.65(+2.60%) |
Jun 29, 2012 | 25.11 | 25.17 | 24.76 | 24.96 | 903,525 | +0.07(+0.28%) |
Jun 28, 2012 | 24.67 | 24.91 | 24.58 | 24.89 | 853,976 | +0.14(+0.57%) |
Jun 27, 2012 | 24.44 | 24.82 | 24.42 | 24.75 | 496,858 | +0.37(+1.52%) |
Jun 26, 2012 | 24.37 | 24.50 | 24.26 | 24.38 | 490,891 | +0.03(+0.12%) |
Jun 25, 2012 | 24.23 | 24.45 | 24.13 | 24.35 | 621,951 | +0.05(+0.21%) |
Jun 22, 2012 | 24.07 | 24.42 | 24.05 | 24.30 | 616,052 | +0.28(+1.17%) |
Jun 21, 2012 | 24.24 | 24.35 | 24.00 | 24.02 | 403,055 | -0.15(-0.62%) |
Jun 20, 2012 | 24.37 | 24.53 | 24.15 | 24.17 | 885,984 | -0.17(-0.70%) |
Jun 19, 2012 | 24.40 | 24.50 | 24.30 | 24.34 | 480,335 | -0.01(-0.04%) |
Jun 18, 2012 | 23.92 | 24.40 | 23.88 | 24.35 | 564,408 | +0.42(+1.76%) |
Jun 15, 2012 | 24.06 | 24.20 | 23.93 | 23.93 | 993,145 | -0.12(-0.50%) |
Jun 14, 2012 | 23.91 | 24.10 | 23.84 | 24.05 | 516,761 | +0.21(+0.88%) |
Jun 13, 2012 | 23.85 | 24.00 | 23.75 | 23.84 | 638,600 | -0.13(-0.54%) |
Jun 12, 2012 | 23.98 | 24.02 | 23.81 | 23.97 | 471,689 | +0.07(+0.29%) |
Jun 11, 2012 | 24.17 | 24.24 | 23.88 | 23.90 | 699,240 | -0.16(-0.67%) |
Jun 08, 2012 | 23.89 | 24.08 | 23.61 | 24.06 | 916,913 | -0.10(-0.41%) |
Jun 07, 2012 | 24.57 | 24.57 | 24.15 | 24.16 | 582,373 | -0.23(-0.94%) |
Jun 06, 2012 | 24.25 | 24.42 | 24.05 | 24.39 | 1,353,203 | +0.30(+1.25%) |
Jun 05, 2012 | 23.51 | 24.20 | 23.45 | 24.09 | 1,217,004 | +0.53(+2.25%) |
Jun 04, 2012 | 23.22 | 23.56 | 23.14 | 23.56 | 1,089,310 | +0.40(+1.73%) |