Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 26.08 | 26.20 | 25.95 | 26.17 | 236,759 | +0.15(+0.58%) |
Aug 30, 2012 | 26.08 | 26.19 | 25.93 | 26.02 | 125,953 | -0.08(-0.30%) |
Aug 29, 2012 | 26.04 | 26.25 | 26.04 | 26.10 | 146,707 | +0.00(+0.00%) |
Aug 27, 2012 | 26.02 | 26.19 | 26.00 | 26.10 | 197,347 | +0.03(+0.12%) |
Aug 24, 2012 | 25.94 | 26.13 | 25.66 | 26.07 | 126,604 | +0.01(+0.03%) |
Aug 23, 2012 | 26.08 | 26.15 | 26.01 | 26.06 | 247,058 | -0.06(-0.21%) |
Aug 22, 2012 | 26.06 | 26.20 | 26.06 | 26.12 | 115,709 | -0.05(-0.18%) |
Aug 21, 2012 | 26.30 | 26.51 | 26.16 | 26.16 | 149,663 | -0.18(-0.69%) |
Aug 20, 2012 | 26.27 | 26.36 | 26.18 | 26.34 | 126,838 | -0.02(-0.06%) |
Aug 17, 2012 | 26.34 | 26.43 | 26.27 | 26.36 | 173,825 | +0.00(+0.00%) |
Aug 16, 2012 | 26.52 | 26.52 | 26.23 | 26.36 | 144,775 | -0.17(-0.66%) |
Aug 15, 2012 | 26.67 | 26.77 | 26.53 | 26.53 | 206,558 | -0.13(-0.47%) |
Aug 14, 2012 | 26.76 | 26.76 | 26.55 | 26.66 | 250,735 | +0.01(+0.03%) |
Aug 13, 2012 | 26.84 | 26.89 | 26.50 | 26.65 | 192,790 | -0.29(-1.09%) |
Aug 10, 2012 | 26.76 | 26.99 | 26.61 | 26.95 | 178,615 | +0.21(+0.80%) |
Aug 09, 2012 | 26.78 | 26.98 | 26.72 | 26.73 | 237,073 | -0.05(-0.18%) |
Aug 08, 2012 | 26.49 | 26.81 | 26.42 | 26.78 | 304,094 | +0.28(+1.04%) |
Aug 07, 2012 | 26.77 | 26.80 | 26.42 | 26.50 | 264,251 | -0.22(-0.83%) |
Aug 06, 2012 | 26.42 | 26.81 | 26.38 | 26.72 | 277,838 | +0.40(+1.50%) |
Aug 03, 2012 | 26.28 | 26.56 | 26.00 | 26.33 | 470,600 | +0.07(+0.27%) |
Aug 02, 2012 | 26.56 | 26.60 | 26.05 | 26.26 | 445,294 | -0.23(-0.87%) |
Aug 01, 2012 | 26.83 | 27.28 | 26.49 | 26.49 | 252,290 | -0.28(-1.06%) |
Jul 31, 2012 | 27.08 | 27.21 | 26.77 | 26.77 | 215,583 | -0.40(-1.48%) |
Jul 30, 2012 | 26.72 | 27.20 | 26.71 | 27.18 | 359,501 | +0.47(+1.78%) |
Jul 27, 2012 | 26.53 | 27.02 | 26.50 | 26.70 | 421,362 | +0.24(+0.90%) |
Jul 26, 2012 | 26.58 | 26.87 | 26.35 | 26.46 | 192,179 | +0.06(+0.24%) |
Jul 25, 2012 | 26.26 | 26.46 | 26.24 | 26.40 | 212,833 | +0.21(+0.79%) |
Jul 24, 2012 | 26.32 | 26.65 | 26.02 | 26.19 | 315,586 | -0.02(-0.09%) |
Jul 23, 2012 | 26.23 | 26.53 | 26.22 | 26.22 | 448,990 | -0.25(-0.93%) |
Jul 20, 2012 | 26.31 | 26.60 | 26.31 | 26.46 | 409,388 | -0.02(-0.06%) |
Jul 19, 2012 | 26.80 | 26.87 | 26.46 | 26.48 | 618,916 | -0.32(-1.21%) |
Jul 18, 2012 | 26.80 | 26.89 | 26.78 | 26.80 | 177,291 | +0.00(+0.00%) |
Jul 17, 2012 | 27.02 | 27.09 | 26.80 | 26.80 | 204,521 | -0.12(-0.44%) |
Jul 16, 2012 | 26.84 | 27.00 | 26.72 | 26.92 | 193,106 | +0.00(+0.00%) |
Jul 13, 2012 | 27.05 | 27.10 | 26.73 | 26.92 | 385,043 | +0.04(+0.15%) |
Jul 12, 2012 | 26.62 | 26.96 | 26.42 | 26.88 | 492,816 | -0.05(-0.18%) |
Jul 11, 2012 | 26.65 | 26.93 | 26.58 | 26.93 | 263,016 | +0.34(+1.28%) |
Jul 10, 2012 | 26.65 | 26.77 | 26.53 | 26.59 | 404,782 | +0.01(+0.03%) |
Jul 09, 2012 | 26.57 | 26.69 | 26.56 | 26.58 | 387,929 | +0.02(+0.06%) |
Jul 06, 2012 | 26.44 | 26.64 | 26.43 | 26.57 | 324,618 | -0.02(-0.09%) |
Jul 05, 2012 | 26.63 | 26.87 | 26.56 | 26.59 | 135,786 | -0.13(-0.50%) |
Jul 03, 2012 | 26.64 | 26.89 | 26.61 | 26.72 | 127,571 | +0.06(+0.21%) |
Jul 02, 2012 | 26.23 | 26.68 | 26.23 | 26.67 | 398,116 | +0.44(+1.69%) |
Jun 29, 2012 | 26.61 | 26.61 | 26.12 | 26.23 | 281,925 | -0.15(-0.57%) |
Jun 28, 2012 | 25.93 | 26.38 | 25.93 | 26.38 | 218,835 | +0.23(+0.88%) |
Jun 27, 2012 | 26.02 | 26.32 | 25.58 | 26.15 | 475,634 | +0.14(+0.55%) |
Jun 26, 2012 | 26.12 | 26.23 | 25.94 | 26.00 | 645,794 | -0.12(-0.45%) |
Jun 25, 2012 | 25.51 | 26.30 | 25.51 | 26.12 | 510,314 | +0.45(+1.76%) |
Jun 22, 2012 | 25.55 | 25.70 | 25.44 | 25.67 | 556,021 | +0.14(+0.56%) |
Jun 21, 2012 | 25.57 | 25.70 | 25.53 | 25.53 | 350,613 | -0.06(-0.22%) |
Jun 20, 2012 | 25.47 | 25.65 | 25.32 | 25.59 | 395,772 | +0.16(+0.62%) |
Jun 19, 2012 | 25.57 | 25.74 | 25.42 | 25.43 | 333,003 | -0.14(-0.56%) |
Jun 18, 2012 | 25.47 | 25.66 | 25.39 | 25.57 | 299,868 | +0.02(+0.06%) |
Jun 15, 2012 | 25.57 | 25.62 | 25.36 | 25.55 | 503,312 | +0.12(+0.47%) |
Jun 14, 2012 | 25.39 | 25.51 | 25.33 | 25.44 | 236,503 | +0.05(+0.19%) |
Jun 13, 2012 | 24.95 | 25.46 | 24.83 | 25.39 | 571,112 | +0.46(+1.84%) |
Jun 12, 2012 | 24.92 | 25.04 | 24.80 | 24.93 | 348,228 | +0.05(+0.22%) |
Jun 11, 2012 | 25.01 | 25.05 | 24.73 | 24.87 | 530,991 | +0.02(+0.06%) |
Jun 08, 2012 | 24.99 | 25.10 | 24.75 | 24.86 | 274,904 | -0.13(-0.53%) |
Jun 07, 2012 | 25.25 | 25.38 | 24.97 | 24.99 | 497,698 | -0.05(-0.19%) |
Jun 06, 2012 | 24.84 | 25.04 | 24.70 | 25.04 | 311,982 | +0.27(+1.11%) |
Jun 05, 2012 | 24.51 | 24.76 | 24.40 | 24.76 | 396,213 | +0.22(+0.90%) |
Jun 04, 2012 | 24.44 | 24.58 | 24.32 | 24.54 | 655,508 | +0.09(+0.38%) |