Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 28.07 | 28.15 | 27.65 | 27.89 | 238,683 | +0.09(+0.33%) |
Aug 30, 2012 | 28.18 | 28.21 | 27.77 | 27.80 | 166,981 | -0.54(-1.90%) |
Aug 29, 2012 | 28.30 | 28.54 | 28.05 | 28.34 | 144,842 | +0.37(+1.33%) |
Aug 27, 2012 | 27.83 | 28.13 | 27.71 | 27.96 | 408,641 | +0.81(+2.97%) |
Aug 24, 2012 | 27.20 | 27.31 | 27.05 | 27.16 | 171,783 | -0.19(-0.71%) |
Aug 23, 2012 | 27.78 | 27.78 | 27.21 | 27.35 | 158,820 | -0.53(-1.90%) |
Aug 22, 2012 | 28.21 | 28.21 | 27.78 | 27.88 | 100,854 | -0.42(-1.48%) |
Aug 21, 2012 | 28.43 | 28.72 | 28.19 | 28.30 | 188,185 | +0.02(+0.07%) |
Aug 20, 2012 | 28.02 | 28.30 | 27.94 | 28.28 | 260,302 | +0.26(+0.93%) |
Aug 17, 2012 | 27.80 | 28.06 | 27.49 | 28.02 | 496,724 | +0.18(+0.63%) |
Aug 16, 2012 | 27.79 | 27.97 | 27.48 | 27.84 | 241,303 | +0.11(+0.40%) |
Aug 15, 2012 | 27.78 | 27.95 | 27.53 | 27.73 | 275,467 | +0.11(+0.40%) |
Aug 14, 2012 | 28.10 | 28.37 | 27.55 | 27.62 | 245,733 | -0.41(-1.46%) |
Aug 13, 2012 | 28.37 | 28.51 | 27.82 | 28.03 | 181,550 | -0.32(-1.11%) |
Aug 10, 2012 | 28.60 | 28.61 | 28.22 | 28.34 | 182,085 | -0.35(-1.23%) |
Aug 09, 2012 | 29.10 | 29.24 | 28.48 | 28.70 | 176,601 | -0.54(-1.84%) |
Aug 08, 2012 | 28.87 | 29.37 | 28.87 | 29.24 | 149,833 | +0.34(+1.19%) |
Aug 07, 2012 | 29.10 | 29.20 | 28.84 | 28.89 | 177,234 | +0.06(+0.19%) |
Aug 06, 2012 | 28.90 | 29.82 | 28.80 | 28.84 | 184,372 | +0.44(+1.54%) |
Aug 03, 2012 | 27.45 | 29.20 | 27.30 | 28.40 | 269,703 | +1.29(+4.76%) |
Aug 02, 2012 | 26.80 | 27.26 | 26.49 | 27.11 | 186,273 | +0.13(+0.48%) |
Aug 01, 2012 | 27.92 | 27.92 | 26.98 | 26.98 | 214,436 | -0.83(-2.97%) |
Jul 31, 2012 | 27.77 | 28.00 | 27.67 | 27.81 | 110,731 | -0.06(-0.20%) |
Jul 30, 2012 | 28.04 | 28.26 | 27.52 | 27.86 | 118,761 | -0.23(-0.83%) |
Jul 27, 2012 | 27.15 | 28.21 | 27.15 | 28.09 | 162,632 | +0.96(+3.56%) |
Jul 26, 2012 | 27.70 | 27.82 | 26.77 | 27.13 | 150,841 | -0.06(-0.20%) |
Jul 25, 2012 | 26.90 | 27.44 | 26.90 | 27.18 | 114,327 | +0.37(+1.38%) |
Jul 24, 2012 | 27.63 | 27.65 | 26.70 | 26.81 | 157,936 | -0.82(-2.96%) |
Jul 23, 2012 | 27.63 | 27.83 | 27.52 | 27.63 | 119,148 | -0.58(-2.07%) |
Jul 20, 2012 | 28.43 | 28.47 | 28.21 | 28.21 | 177,871 | -0.47(-1.65%) |
Jul 19, 2012 | 28.68 | 29.03 | 28.44 | 28.69 | 121,142 | +0.02(+0.06%) |
Jul 18, 2012 | 27.86 | 28.82 | 27.86 | 28.67 | 132,918 | +0.63(+2.25%) |
Jul 17, 2012 | 28.15 | 28.46 | 27.62 | 28.04 | 96,377 | -0.02(-0.07%) |
Jul 16, 2012 | 27.97 | 28.24 | 27.58 | 28.06 | 305,998 | -0.06(-0.20%) |
Jul 13, 2012 | 27.68 | 28.38 | 27.68 | 28.11 | 133,853 | +0.46(+1.68%) |
Jul 12, 2012 | 27.51 | 27.81 | 27.14 | 27.65 | 205,502 | -0.11(-0.40%) |
Jul 11, 2012 | 27.99 | 28.04 | 27.62 | 27.76 | 171,535 | -0.26(-0.93%) |
Jul 10, 2012 | 28.51 | 28.67 | 27.81 | 28.02 | 125,131 | -0.32(-1.15%) |
Jul 09, 2012 | 28.41 | 28.47 | 28.18 | 28.34 | 194,155 | -0.19(-0.68%) |
Jul 06, 2012 | 28.66 | 28.72 | 28.35 | 28.54 | 122,988 | -0.46(-1.60%) |
Jul 05, 2012 | 29.26 | 29.41 | 28.98 | 29.00 | 126,031 | -0.37(-1.26%) |
Jul 03, 2012 | 28.83 | 29.37 | 28.70 | 29.37 | 103,645 | +0.58(+2.03%) |
Jul 02, 2012 | 28.80 | 28.81 | 28.29 | 28.79 | 226,776 | -0.02(-0.06%) |
Jun 29, 2012 | 27.92 | 28.86 | 27.79 | 28.81 | 290,271 | +1.43(+5.22%) |
Jun 28, 2012 | 27.26 | 28.02 | 27.13 | 27.38 | 272,771 | -1.07(-3.75%) |
Jun 27, 2012 | 27.85 | 28.45 | 27.85 | 28.45 | 133,805 | +0.68(+2.44%) |
Jun 26, 2012 | 27.99 | 28.07 | 27.55 | 27.77 | 209,257 | -0.23(-0.83%) |
Jun 25, 2012 | 28.10 | 28.31 | 27.87 | 28.00 | 181,426 | -0.56(-1.98%) |
Jun 22, 2012 | 28.34 | 28.57 | 28.10 | 28.57 | 545,548 | +0.36(+1.28%) |
Jun 21, 2012 | 28.91 | 29.05 | 28.15 | 28.20 | 217,170 | -0.78(-2.68%) |
Jun 20, 2012 | 29.09 | 29.29 | 28.79 | 28.98 | 185,084 | -0.06(-0.19%) |
Jun 19, 2012 | 28.55 | 29.21 | 28.44 | 29.04 | 181,003 | +0.57(+2.02%) |
Jun 18, 2012 | 28.02 | 28.63 | 27.95 | 28.46 | 180,760 | +0.30(+1.05%) |
Jun 15, 2012 | 28.22 | 28.51 | 28.01 | 28.17 | 337,433 | -0.05(-0.16%) |
Jun 14, 2012 | 28.26 | 28.44 | 27.89 | 28.21 | 331,270 | -0.01(-0.03%) |
Jun 13, 2012 | 28.20 | 29.05 | 28.12 | 28.22 | 652,303 | +0.40(+1.43%) |
Jun 12, 2012 | 27.67 | 27.85 | 27.38 | 27.82 | 145,257 | +0.28(+1.01%) |
Jun 11, 2012 | 28.17 | 28.30 | 27.55 | 27.55 | 201,631 | -0.36(-1.29%) |
Jun 08, 2012 | 27.75 | 28.06 | 27.70 | 27.91 | 183,342 | +0.07(+0.27%) |
Jun 07, 2012 | 28.22 | 28.44 | 27.82 | 27.83 | 244,484 | +0.02(+0.07%) |
Jun 06, 2012 | 27.54 | 27.84 | 27.49 | 27.82 | 259,814 | +0.55(+2.00%) |
Jun 05, 2012 | 26.91 | 27.35 | 26.90 | 27.27 | 202,281 | +0.19(+0.72%) |
Jun 04, 2012 | 27.37 | 27.50 | 26.89 | 27.08 | 200,901 | -0.24(-0.88%) |