Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 27.01 | 27.12 | 26.87 | 26.98 | 1,084,746 | +0.09(+0.34%) |
Aug 30, 2012 | 26.80 | 26.99 | 26.66 | 26.89 | 981,768 | -0.01(-0.05%) |
Aug 29, 2012 | 26.98 | 27.09 | 26.61 | 26.91 | 1,361,725 | -0.18(-0.67%) |
Aug 27, 2012 | 27.27 | 27.35 | 27.06 | 27.09 | 721,318 | -0.20(-0.74%) |
Aug 24, 2012 | 27.08 | 27.36 | 26.99 | 27.29 | 621,606 | +0.17(+0.62%) |
Aug 23, 2012 | 27.25 | 27.26 | 27.09 | 27.12 | 661,153 | -0.15(-0.54%) |
Aug 22, 2012 | 27.26 | 27.34 | 27.06 | 27.27 | 961,215 | -0.01(-0.05%) |
Aug 21, 2012 | 27.65 | 27.84 | 27.25 | 27.28 | 1,218,011 | -0.35(-1.26%) |
Aug 20, 2012 | 27.57 | 27.65 | 27.43 | 27.63 | 1,094,248 | +0.04(+0.15%) |
Aug 17, 2012 | 27.37 | 27.63 | 27.28 | 27.59 | 1,075,917 | +0.19(+0.69%) |
Aug 16, 2012 | 26.94 | 27.40 | 26.89 | 27.40 | 1,165,702 | +0.45(+1.68%) |
Aug 15, 2012 | 26.80 | 27.03 | 26.77 | 26.95 | 666,359 | +0.12(+0.44%) |
Aug 14, 2012 | 26.80 | 26.99 | 26.77 | 26.83 | 607,252 | +0.09(+0.34%) |
Aug 13, 2012 | 26.72 | 26.80 | 26.49 | 26.74 | 630,487 | +0.01(+0.05%) |
Aug 10, 2012 | 26.54 | 26.74 | 26.47 | 26.73 | 565,809 | +0.08(+0.29%) |
Aug 09, 2012 | 26.64 | 26.75 | 26.53 | 26.65 | 735,553 | -0.02(-0.08%) |
Aug 08, 2012 | 26.45 | 26.70 | 26.41 | 26.67 | 833,391 | +0.08(+0.32%) |
Aug 07, 2012 | 26.49 | 26.65 | 26.40 | 26.59 | 867,993 | +0.11(+0.42%) |
Aug 06, 2012 | 26.77 | 26.84 | 26.44 | 26.48 | 635,727 | -0.22(-0.81%) |
Aug 03, 2012 | 26.47 | 26.78 | 26.44 | 26.69 | 1,064,471 | +0.52(+1.97%) |
Aug 02, 2012 | 26.09 | 26.17 | 25.90 | 26.17 | 1,027,805 | +0.00(+0.00%) |
Aug 01, 2012 | 26.49 | 26.58 | 26.10 | 26.17 | 993,253 | -0.24(-0.90%) |
Jul 31, 2012 | 26.66 | 26.70 | 26.33 | 26.41 | 1,165,330 | -0.34(-1.28%) |
Jul 30, 2012 | 26.59 | 26.86 | 26.54 | 26.75 | 973,965 | +0.20(+0.74%) |
Jul 27, 2012 | 26.61 | 26.86 | 26.37 | 26.56 | 1,958,459 | +0.34(+1.28%) |
Jul 26, 2012 | 26.23 | 26.51 | 26.15 | 26.22 | 1,150,548 | +0.33(+1.27%) |
Jul 25, 2012 | 26.00 | 26.12 | 25.76 | 25.90 | 818,786 | +0.00(+0.00%) |
Jul 24, 2012 | 26.00 | 26.01 | 25.67 | 25.90 | 963,467 | -0.06(-0.22%) |
Jul 23, 2012 | 25.50 | 26.04 | 25.48 | 25.95 | 1,083,112 | -0.03(-0.13%) |
Jul 20, 2012 | 26.13 | 26.35 | 25.91 | 25.99 | 8,443,892 | -0.30(-1.14%) |
Jul 19, 2012 | 26.45 | 26.45 | 26.02 | 26.29 | 1,459,831 | -0.03(-0.13%) |
Jul 18, 2012 | 26.18 | 26.43 | 26.15 | 26.32 | 1,475,385 | -0.01(-0.03%) |
Jul 17, 2012 | 26.40 | 26.50 | 25.97 | 26.33 | 2,150,281 | +0.01(+0.05%) |
Jul 16, 2012 | 26.52 | 26.52 | 26.05 | 26.31 | 1,646,588 | -0.29(-1.10%) |
Jul 13, 2012 | 26.26 | 26.65 | 26.20 | 26.61 | 1,622,527 | +0.27(+1.03%) |
Jul 12, 2012 | 26.31 | 26.48 | 26.22 | 26.34 | 1,306,241 | -0.20(-0.74%) |
Jul 11, 2012 | 26.52 | 26.61 | 26.37 | 26.53 | 1,549,050 | +0.02(+0.08%) |
Jul 10, 2012 | 26.63 | 26.69 | 26.42 | 26.51 | 1,110,977 | -0.03(-0.13%) |
Jul 09, 2012 | 26.59 | 26.68 | 26.42 | 26.54 | 1,000,246 | -0.07(-0.26%) |
Jul 06, 2012 | 26.26 | 26.66 | 26.17 | 26.61 | 1,172,257 | +0.03(+0.13%) |
Jul 05, 2012 | 26.73 | 26.77 | 26.46 | 26.58 | 911,325 | -0.24(-0.88%) |
Jul 03, 2012 | 26.67 | 26.82 | 26.61 | 26.82 | 559,599 | +0.06(+0.21%) |
Jul 02, 2012 | 26.71 | 26.88 | 26.51 | 26.76 | 1,532,953 | +0.19(+0.71%) |
Jun 29, 2012 | 26.43 | 26.61 | 26.29 | 26.57 | 2,478,030 | +0.68(+2.61%) |
Jun 28, 2012 | 25.68 | 25.91 | 25.51 | 25.90 | 1,527,466 | +0.08(+0.32%) |
Jun 27, 2012 | 25.90 | 25.96 | 25.78 | 25.81 | 2,029,872 | -0.03(-0.11%) |
Jun 26, 2012 | 25.57 | 25.90 | 25.57 | 25.84 | 1,216,121 | +0.30(+1.18%) |
Jun 25, 2012 | 25.45 | 25.62 | 25.35 | 25.54 | 1,336,976 | -0.22(-0.84%) |
Jun 22, 2012 | 25.63 | 25.87 | 25.61 | 25.76 | 1,075,504 | +0.23(+0.90%) |
Jun 21, 2012 | 26.11 | 26.28 | 25.51 | 25.53 | 884,476 | -0.50(-1.93%) |
Jun 20, 2012 | 26.15 | 26.31 | 25.94 | 26.03 | 1,268,581 | -0.10(-0.40%) |
Jun 19, 2012 | 25.74 | 26.20 | 25.70 | 26.13 | 1,436,859 | +0.43(+1.68%) |
Jun 18, 2012 | 25.14 | 25.75 | 25.13 | 25.70 | 1,888,448 | +0.41(+1.62%) |
Jun 15, 2012 | 25.16 | 25.36 | 25.07 | 25.29 | 2,197,071 | +0.13(+0.54%) |
Jun 14, 2012 | 25.11 | 25.28 | 25.04 | 25.16 | 2,007,887 | +0.17(+0.69%) |
Jun 13, 2012 | 25.20 | 25.24 | 24.91 | 24.98 | 1,982,403 | -0.30(-1.20%) |
Jun 12, 2012 | 25.05 | 25.29 | 24.93 | 25.29 | 839,982 | +0.31(+1.23%) |
Jun 11, 2012 | 25.46 | 25.54 | 24.97 | 24.98 | 3,715,200 | -0.36(-1.43%) |
Jun 08, 2012 | 25.06 | 25.35 | 24.87 | 25.34 | 3,508,849 | +0.27(+1.07%) |
Jun 07, 2012 | 25.28 | 25.37 | 25.03 | 25.07 | 5,332,664 | +0.09(+0.36%) |
Jun 06, 2012 | 24.44 | 24.98 | 24.44 | 24.98 | 1,163,251 | +0.64(+2.64%) |
Jun 05, 2012 | 24.06 | 24.40 | 24.06 | 24.34 | 883,259 | +0.19(+0.77%) |
Jun 04, 2012 | 24.34 | 24.39 | 24.04 | 24.15 | 900,872 | -0.11(-0.46%) |