Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 25.70 | 25.73 | 25.41 | 25.57 | 1,643,130 | +0.02(+0.06%) |
Aug 30, 2012 | 25.63 | 25.70 | 25.53 | 25.55 | 1,419,043 | -0.19(-0.76%) |
Aug 29, 2012 | 25.75 | 25.81 | 25.57 | 25.75 | 966,570 | -0.16(-0.63%) |
Aug 27, 2012 | 26.05 | 26.05 | 25.83 | 25.91 | 757,183 | -0.03(-0.12%) |
Aug 24, 2012 | 25.63 | 26.00 | 25.55 | 25.94 | 1,251,931 | +0.19(+0.76%) |
Aug 23, 2012 | 25.66 | 25.81 | 25.52 | 25.75 | 1,262,304 | +0.03(+0.13%) |
Aug 22, 2012 | 25.73 | 25.88 | 25.57 | 25.71 | 1,394,490 | -0.24(-0.94%) |
Aug 21, 2012 | 25.95 | 26.13 | 25.83 | 25.96 | 3,230,539 | -0.02(-0.06%) |
Aug 20, 2012 | 25.31 | 26.06 | 25.31 | 25.97 | 3,187,784 | +0.67(+2.66%) |
Aug 17, 2012 | 25.14 | 25.32 | 25.02 | 25.30 | 7,150,131 | +0.22(+0.87%) |
Aug 16, 2012 | 25.12 | 25.30 | 24.93 | 25.08 | 1,823,501 | +0.02(+0.07%) |
Aug 15, 2012 | 25.20 | 25.27 | 25.05 | 25.06 | 1,500,483 | -0.20(-0.80%) |
Aug 14, 2012 | 25.22 | 25.36 | 25.16 | 25.27 | 2,002,640 | +0.11(+0.45%) |
Aug 13, 2012 | 25.12 | 25.18 | 24.99 | 25.15 | 1,997,513 | -0.06(-0.23%) |
Aug 10, 2012 | 25.09 | 25.23 | 25.09 | 25.21 | 1,143,754 | +0.02(+0.06%) |
Aug 09, 2012 | 25.16 | 25.27 | 25.10 | 25.19 | 993,885 | +0.03(+0.13%) |
Aug 08, 2012 | 25.12 | 25.27 | 25.03 | 25.16 | 2,898,405 | -0.03(-0.13%) |
Aug 07, 2012 | 25.37 | 25.43 | 25.19 | 25.19 | 2,581,238 | -0.07(-0.29%) |
Aug 06, 2012 | 25.57 | 25.67 | 25.23 | 25.27 | 1,362,182 | -0.28(-1.08%) |
Aug 03, 2012 | 25.34 | 25.62 | 25.20 | 25.54 | 3,722,223 | +0.50(+1.98%) |
Aug 02, 2012 | 24.80 | 25.11 | 24.72 | 25.05 | 2,956,834 | +0.12(+0.49%) |
Aug 01, 2012 | 25.58 | 25.66 | 24.82 | 24.93 | 2,745,902 | -0.59(-2.32%) |
Jul 31, 2012 | 25.71 | 25.71 | 25.48 | 25.52 | 2,724,750 | -0.17(-0.66%) |
Jul 30, 2012 | 25.98 | 26.14 | 25.69 | 25.69 | 3,421,691 | -0.54(-2.07%) |
Jul 27, 2012 | 25.88 | 26.31 | 25.75 | 26.23 | 3,388,801 | +0.50(+1.96%) |
Jul 26, 2012 | 26.09 | 26.24 | 25.72 | 25.73 | 2,580,609 | +0.02(+0.09%) |
Jul 25, 2012 | 25.98 | 26.00 | 25.67 | 25.70 | 1,522,822 | -0.28(-1.06%) |
Jul 24, 2012 | 26.04 | 26.18 | 25.84 | 25.98 | 1,825,473 | +0.01(+0.03%) |
Jul 23, 2012 | 25.89 | 26.14 | 25.66 | 25.97 | 1,986,089 | -0.11(-0.40%) |
Jul 20, 2012 | 26.38 | 26.41 | 26.05 | 26.08 | 1,859,066 | -0.38(-1.44%) |
Jul 19, 2012 | 27.04 | 27.04 | 26.40 | 26.46 | 2,929,858 | -0.43(-1.60%) |
Jul 18, 2012 | 27.43 | 27.57 | 26.18 | 26.89 | 5,666,847 | -0.89(-3.21%) |
Jul 17, 2012 | 27.86 | 28.02 | 27.70 | 27.78 | 1,450,056 | -0.06(-0.20%) |
Jul 16, 2012 | 27.69 | 27.96 | 27.60 | 27.84 | 1,520,558 | -0.02(-0.06%) |
Jul 13, 2012 | 27.08 | 27.87 | 27.05 | 27.86 | 2,688,883 | +0.32(+1.15%) |
Jul 12, 2012 | 27.48 | 27.63 | 27.43 | 27.54 | 1,569,794 | -0.15(-0.56%) |
Jul 11, 2012 | 27.56 | 27.77 | 27.45 | 27.69 | 1,522,378 | +0.19(+0.68%) |
Jul 10, 2012 | 28.01 | 28.28 | 27.45 | 27.51 | 1,522,056 | -0.39(-1.40%) |
Jul 09, 2012 | 27.77 | 27.91 | 27.54 | 27.90 | 987,360 | +0.06(+0.23%) |
Jul 06, 2012 | 27.74 | 27.91 | 27.60 | 27.83 | 1,465,769 | -0.15(-0.52%) |
Jul 05, 2012 | 28.08 | 28.29 | 27.97 | 27.98 | 1,463,583 | -0.27(-0.95%) |
Jul 03, 2012 | 27.95 | 28.25 | 27.89 | 28.25 | 988,328 | +0.28(+0.99%) |
Jul 02, 2012 | 27.69 | 27.99 | 27.49 | 27.97 | 2,644,873 | +0.31(+1.12%) |
Jun 29, 2012 | 27.57 | 27.66 | 27.43 | 27.66 | 3,280,631 | +0.50(+1.85%) |
Jun 28, 2012 | 27.25 | 27.34 | 26.95 | 27.16 | 2,398,824 | -0.20(-0.74%) |
Jun 27, 2012 | 26.57 | 27.45 | 26.57 | 27.36 | 3,217,869 | +0.79(+2.96%) |
Jun 26, 2012 | 26.37 | 26.64 | 26.31 | 26.57 | 1,653,186 | +0.20(+0.77%) |
Jun 25, 2012 | 26.74 | 26.76 | 26.36 | 26.37 | 1,333,303 | -0.64(-2.37%) |
Jun 22, 2012 | 26.92 | 27.13 | 26.80 | 27.01 | 1,305,197 | +0.24(+0.88%) |
Jun 21, 2012 | 27.50 | 27.52 | 26.78 | 26.78 | 1,328,846 | -0.71(-2.60%) |
Jun 20, 2012 | 27.09 | 27.54 | 27.09 | 27.49 | 2,204,842 | +0.37(+1.35%) |
Jun 19, 2012 | 27.03 | 27.35 | 27.02 | 27.13 | 1,231,580 | +0.15(+0.54%) |
Jun 18, 2012 | 26.74 | 27.03 | 26.61 | 26.98 | 1,169,880 | +0.18(+0.67%) |
Jun 15, 2012 | 26.47 | 26.86 | 26.40 | 26.80 | 3,822,420 | +0.35(+1.32%) |
Jun 14, 2012 | 26.29 | 26.55 | 26.27 | 26.45 | 1,620,027 | +0.16(+0.62%) |
Jun 13, 2012 | 25.91 | 26.42 | 25.66 | 26.29 | 2,386,688 | +0.40(+1.54%) |
Jun 12, 2012 | 25.83 | 26.01 | 25.67 | 25.89 | 1,524,788 | +0.12(+0.47%) |
Jun 11, 2012 | 26.32 | 26.40 | 25.76 | 25.77 | 1,471,405 | -0.35(-1.36%) |
Jun 08, 2012 | 25.79 | 26.13 | 25.74 | 26.13 | 929,752 | +0.23(+0.87%) |
Jun 07, 2012 | 26.23 | 26.25 | 25.86 | 25.90 | 1,322,115 | -0.02(-0.09%) |
Jun 06, 2012 | 25.79 | 25.93 | 25.64 | 25.92 | 1,856,338 | +0.35(+1.39%) |
Jun 05, 2012 | 25.15 | 25.61 | 25.06 | 25.57 | 1,587,891 | +0.37(+1.47%) |
Jun 04, 2012 | 25.30 | 25.47 | 24.97 | 25.20 | 2,260,291 | -0.10(-0.41%) |