Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 27.80 | 27.81 | 27.54 | 27.66 | 29,157 | -0.04(-0.14%) |
Aug 30, 2012 | 27.85 | 27.86 | 27.52 | 27.70 | 27,952 | -0.09(-0.32%) |
Aug 29, 2012 | 27.86 | 27.86 | 27.77 | 27.79 | 29,702 | +0.02(+0.07%) |
Aug 27, 2012 | 27.81 | 27.81 | 27.72 | 27.77 | 21,734 | +0.03(+0.11%) |
Aug 24, 2012 | 27.80 | 27.80 | 27.52 | 27.74 | 42,749 | -0.06(-0.21%) |
Aug 23, 2012 | 27.81 | 27.81 | 27.65 | 27.80 | 16,655 | -0.01(-0.04%) |
Aug 22, 2012 | 27.80 | 27.81 | 27.75 | 27.81 | 38,036 | +0.16(+0.57%) |
Aug 21, 2012 | 27.88 | 27.88 | 27.52 | 27.65 | 266,164 | -0.10(-0.35%) |
Aug 20, 2012 | 27.86 | 27.90 | 27.58 | 27.75 | 20,946 | +0.12(+0.43%) |
Aug 17, 2012 | 27.89 | 27.89 | 27.62 | 27.64 | 19,853 | -0.13(-0.46%) |
Aug 16, 2012 | 28.01 | 28.12 | 27.64 | 27.76 | 53,210 | -0.23(-0.81%) |
Aug 15, 2012 | 28.20 | 28.23 | 27.89 | 27.99 | 42,309 | -0.05(-0.18%) |
Aug 14, 2012 | 28.24 | 28.24 | 27.94 | 28.04 | 115,640 | -0.03(-0.10%) |
Aug 13, 2012 | 28.09 | 28.19 | 28.00 | 28.07 | 21,231 | -0.07(-0.24%) |
Aug 10, 2012 | 28.16 | 28.28 | 28.06 | 28.14 | 85,890 | -0.07(-0.24%) |
Aug 09, 2012 | 28.13 | 28.32 | 28.04 | 28.21 | 141,402 | +0.17(+0.60%) |
Aug 08, 2012 | 27.79 | 28.07 | 27.74 | 28.04 | 51,532 | +0.39(+1.42%) |
Aug 07, 2012 | 27.62 | 27.84 | 27.57 | 27.65 | 97,993 | +0.09(+0.32%) |
Aug 06, 2012 | 27.50 | 27.62 | 27.42 | 27.56 | 103,367 | +0.18(+0.65%) |
Aug 03, 2012 | 27.44 | 27.44 | 27.28 | 27.38 | 11,767 | +0.07(+0.25%) |
Aug 02, 2012 | 27.23 | 27.46 | 27.21 | 27.31 | 92,570 | +0.14(+0.51%) |
Aug 01, 2012 | 27.27 | 27.33 | 27.16 | 27.17 | 284,984 | -0.05(-0.18%) |
Jul 31, 2012 | 27.19 | 27.30 | 27.19 | 27.22 | 60,776 | +0.05(+0.18%) |
Jul 30, 2012 | 27.23 | 27.23 | 27.06 | 27.17 | 58,267 | +0.04(+0.14%) |
Jul 27, 2012 | 27.17 | 27.30 | 27.07 | 27.13 | 45,987 | +0.05(+0.18%) |
Jul 26, 2012 | 27.08 | 27.37 | 26.98 | 27.08 | 115,481 | +0.15(+0.55%) |
Jul 25, 2012 | 26.94 | 27.04 | 26.82 | 26.94 | 169,110 | +0.17(+0.62%) |
Jul 24, 2012 | 27.12 | 27.34 | 26.51 | 26.77 | 216,269 | -0.15(-0.55%) |
Jul 23, 2012 | 27.00 | 27.26 | 26.91 | 26.92 | 102,483 | -0.26(-0.94%) |
Jul 20, 2012 | 27.71 | 27.71 | 27.05 | 27.17 | 328,292 | -0.40(-1.46%) |
Jul 19, 2012 | 27.63 | 27.66 | 27.42 | 27.58 | 377,625 | +0.01(+0.04%) |
Jul 18, 2012 | 27.55 | 27.64 | 27.53 | 27.57 | 145,767 | +0.08(+0.29%) |
Jul 17, 2012 | 27.78 | 27.78 | 27.33 | 27.49 | 590,648 | -0.06(-0.21%) |
Jul 16, 2012 | 27.62 | 27.72 | 27.43 | 27.55 | 77,211 | -0.07(-0.25%) |
Jul 13, 2012 | 27.52 | 27.72 | 27.26 | 27.62 | 60,752 | +0.27(+0.97%) |
Jul 12, 2012 | 27.42 | 27.42 | 27.26 | 27.35 | 75,707 | -0.14(-0.50%) |
Jul 11, 2012 | 27.62 | 27.70 | 27.27 | 27.49 | 1,199,964 | +0.03(+0.11%) |
Jul 10, 2012 | 27.57 | 27.91 | 27.40 | 27.46 | 162,412 | -0.06(-0.21%) |
Jul 09, 2012 | 27.45 | 27.69 | 27.29 | 27.52 | 77,688 | +0.20(+0.72%) |
Jul 06, 2012 | 26.93 | 27.48 | 26.93 | 27.32 | 44,101 | +0.16(+0.58%) |
Jul 05, 2012 | 26.87 | 27.48 | 26.82 | 27.16 | 60,972 | +0.26(+0.95%) |
Jul 03, 2012 | 26.77 | 26.99 | 26.77 | 26.91 | 27,798 | +0.23(+0.85%) |
Jul 02, 2012 | 26.51 | 26.75 | 26.29 | 26.68 | 43,896 | +0.11(+0.41%) |
Jun 29, 2012 | 26.24 | 26.75 | 26.04 | 26.57 | 68,586 | +0.45(+1.73%) |
Jun 28, 2012 | 26.20 | 26.23 | 26.05 | 26.12 | 74,945 | -0.01(-0.04%) |
Jun 27, 2012 | 25.99 | 26.30 | 25.98 | 26.13 | 79,601 | -0.33(-1.26%) |
Jun 26, 2012 | 26.71 | 26.71 | 26.27 | 26.47 | 475,364 | -0.12(-0.44%) |
Jun 25, 2012 | 26.57 | 26.68 | 26.31 | 26.58 | 258,198 | +0.11(+0.41%) |
Jun 22, 2012 | 26.19 | 26.66 | 26.19 | 26.48 | 50,849 | +0.34(+1.32%) |
Jun 21, 2012 | 26.14 | 26.28 | 26.11 | 26.13 | 78,581 | +0.01(+0.04%) |
Jun 20, 2012 | 26.09 | 26.14 | 25.82 | 26.12 | 62,128 | +0.19(+0.72%) |
Jun 19, 2012 | 25.93 | 26.07 | 25.85 | 25.93 | 180,181 | +0.14(+0.53%) |
Jun 18, 2012 | 25.80 | 25.94 | 25.70 | 25.80 | 85,626 | +0.05(+0.19%) |
Jun 15, 2012 | 25.80 | 25.81 | 25.72 | 25.75 | 45,839 | +0.05(+0.19%) |
Jun 14, 2012 | 25.66 | 25.91 | 25.65 | 25.70 | 221,318 | +0.01(+0.04%) |
Jun 13, 2012 | 25.70 | 25.72 | 25.65 | 25.69 | 60,892 | +0.00(+0.00%) |
Jun 12, 2012 | 25.85 | 25.87 | 25.55 | 25.69 | 101,004 | +0.00(+0.00%) |
Jun 11, 2012 | 25.89 | 25.89 | 25.66 | 25.69 | 473,784 | +0.00(+0.00%) |
Jun 08, 2012 | 25.80 | 26.04 | 25.66 | 25.69 | 34,000 | +0.08(+0.31%) |
Jun 07, 2012 | 25.65 | 26.04 | 25.60 | 25.61 | 37,173 | +0.11(+0.42%) |
Jun 06, 2012 | 25.55 | 25.90 | 25.49 | 25.50 | 103,995 | +0.00(+0.00%) |
Jun 05, 2012 | 25.52 | 25.57 | 25.50 | 25.50 | 65,254 | -0.09(-0.35%) |
Jun 04, 2012 | 25.62 | 25.65 | 25.40 | 25.59 | 75,027 | +0.15(+0.58%) |