Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 25.56 | 25.68 | 25.41 | 25.53 | 230,035 | +0.13(+0.52%) |
Aug 30, 2012 | 25.50 | 25.50 | 25.36 | 25.40 | 108,427 | -0.11(-0.42%) |
Aug 29, 2012 | 25.52 | 25.57 | 25.48 | 25.50 | 31,805 | -0.02(-0.08%) |
Aug 27, 2012 | 25.57 | 25.63 | 25.50 | 25.52 | 300,239 | +0.01(+0.05%) |
Aug 24, 2012 | 25.43 | 25.58 | 25.40 | 25.51 | 748,417 | +0.19(+0.76%) |
Aug 23, 2012 | 25.36 | 25.41 | 25.29 | 25.32 | 61,345 | -0.10(-0.39%) |
Aug 22, 2012 | 25.31 | 25.45 | 25.30 | 25.42 | 38,369 | +0.02(+0.10%) |
Aug 21, 2012 | 25.54 | 25.59 | 25.38 | 25.39 | 76,408 | -0.06(-0.23%) |
Aug 20, 2012 | 25.36 | 25.50 | 25.36 | 25.45 | 59,138 | +0.03(+0.11%) |
Aug 17, 2012 | 25.56 | 25.74 | 25.02 | 25.42 | 24,098 | -0.19(-0.76%) |
Aug 16, 2012 | 25.54 | 25.64 | 25.49 | 25.61 | 38,592 | -0.02(-0.07%) |
Aug 15, 2012 | 25.53 | 25.67 | 25.53 | 25.63 | 49,592 | +0.11(+0.43%) |
Aug 14, 2012 | 25.48 | 25.54 | 25.47 | 25.52 | 37,548 | +0.15(+0.58%) |
Aug 13, 2012 | 25.40 | 25.41 | 25.31 | 25.38 | 30,899 | -0.07(-0.29%) |
Aug 10, 2012 | 25.31 | 25.46 | 25.24 | 25.45 | 25,164 | +0.06(+0.23%) |
Aug 09, 2012 | 25.38 | 25.43 | 25.32 | 25.39 | 34,530 | -0.02(-0.06%) |
Aug 08, 2012 | 25.33 | 25.48 | 25.31 | 25.41 | 78,258 | +0.02(+0.10%) |
Aug 07, 2012 | 25.36 | 25.47 | 25.33 | 25.38 | 36,402 | -0.03(-0.13%) |
Aug 06, 2012 | 25.37 | 25.49 | 25.37 | 25.42 | 138,479 | +0.04(+0.15%) |
Aug 03, 2012 | 25.32 | 25.49 | 25.32 | 25.38 | 120,090 | +0.39(+1.57%) |
Aug 02, 2012 | 25.10 | 25.17 | 24.85 | 24.99 | 152,481 | -0.23(-0.91%) |
Aug 01, 2012 | 25.33 | 25.36 | 25.18 | 25.22 | 275,857 | +0.02(+0.07%) |
Jul 31, 2012 | 25.31 | 25.40 | 25.19 | 25.20 | 223,251 | -0.03(-0.11%) |
Jul 30, 2012 | 25.23 | 25.33 | 25.20 | 25.23 | 55,209 | -0.08(-0.31%) |
Jul 27, 2012 | 25.10 | 25.42 | 25.06 | 25.31 | 234,965 | +0.46(+1.85%) |
Jul 26, 2012 | 24.78 | 24.91 | 24.77 | 24.85 | 35,860 | +0.35(+1.43%) |
Jul 25, 2012 | 24.49 | 24.58 | 24.37 | 24.50 | 55,792 | +0.14(+0.56%) |
Jul 24, 2012 | 24.58 | 24.62 | 24.22 | 24.36 | 32,976 | -0.29(-1.19%) |
Jul 23, 2012 | 24.63 | 24.66 | 24.49 | 24.66 | 38,522 | -0.31(-1.24%) |
Jul 20, 2012 | 25.16 | 25.16 | 24.93 | 24.96 | 36,764 | -0.36(-1.43%) |
Jul 19, 2012 | 25.28 | 25.36 | 25.18 | 25.33 | 35,518 | +0.11(+0.42%) |
Jul 18, 2012 | 25.06 | 25.27 | 25.05 | 25.22 | 204,759 | +0.10(+0.39%) |
Jul 17, 2012 | 24.89 | 25.14 | 24.76 | 25.12 | 63,769 | +0.30(+1.19%) |
Jul 16, 2012 | 24.77 | 24.85 | 24.72 | 24.82 | 27,543 | +0.05(+0.20%) |
Jul 13, 2012 | 24.56 | 24.81 | 24.54 | 24.77 | 32,762 | +0.23(+0.96%) |
Jul 12, 2012 | 24.41 | 24.59 | 24.34 | 24.54 | 23,313 | +0.02(+0.08%) |
Jul 11, 2012 | 24.49 | 24.57 | 24.43 | 24.52 | 29,768 | +0.01(+0.03%) |
Jul 10, 2012 | 24.69 | 24.75 | 24.46 | 24.51 | 37,312 | -0.19(-0.75%) |
Jul 09, 2012 | 24.55 | 24.70 | 24.55 | 24.70 | 111,756 | +0.10(+0.42%) |
Jul 06, 2012 | 24.70 | 24.70 | 24.45 | 24.59 | 189,663 | -0.13(-0.52%) |
Jul 05, 2012 | 24.71 | 24.79 | 24.65 | 24.72 | 87,036 | -0.19(-0.74%) |
Jul 03, 2012 | 24.89 | 24.96 | 24.81 | 24.91 | 411,984 | -0.02(-0.08%) |
Jul 02, 2012 | 24.70 | 24.93 | 24.63 | 24.93 | 2,011,270 | +0.18(+0.73%) |
Jun 29, 2012 | 24.63 | 24.77 | 24.60 | 24.75 | 420,900 | +0.52(+2.16%) |
Jun 28, 2012 | 24.18 | 24.23 | 23.97 | 24.22 | 97,777 | -0.03(-0.12%) |
Jun 27, 2012 | 24.16 | 24.33 | 24.15 | 24.25 | 68,533 | +0.16(+0.65%) |
Jun 26, 2012 | 24.00 | 24.13 | 23.96 | 24.10 | 32,827 | +0.16(+0.69%) |
Jun 25, 2012 | 23.97 | 23.98 | 23.88 | 23.93 | 78,938 | -0.25(-1.02%) |
Jun 22, 2012 | 24.13 | 24.24 | 24.08 | 24.18 | 1,817,030 | +0.21(+0.88%) |
Jun 21, 2012 | 24.28 | 24.35 | 23.96 | 23.97 | 96,176 | -0.35(-1.44%) |
Jun 20, 2012 | 24.38 | 24.38 | 24.14 | 24.32 | 39,542 | -0.03(-0.11%) |
Jun 19, 2012 | 24.20 | 24.46 | 24.20 | 24.34 | 152,017 | +0.34(+1.40%) |
Jun 18, 2012 | 23.87 | 24.04 | 23.85 | 24.01 | 70,153 | +0.09(+0.37%) |
Jun 15, 2012 | 23.87 | 23.93 | 23.83 | 23.92 | 45,745 | +0.11(+0.46%) |
Jun 14, 2012 | 23.59 | 23.88 | 23.56 | 23.81 | 508,915 | +0.30(+1.26%) |
Jun 13, 2012 | 23.55 | 23.70 | 23.47 | 23.51 | 166,225 | -0.01(-0.05%) |
Jun 12, 2012 | 23.37 | 23.55 | 23.24 | 23.53 | 37,998 | +0.29(+1.24%) |
Jun 11, 2012 | 23.61 | 23.61 | 23.24 | 23.24 | 76,858 | -0.21(-0.92%) |
Jun 08, 2012 | 23.26 | 23.46 | 23.23 | 23.45 | 33,962 | +0.15(+0.63%) |
Jun 07, 2012 | 23.51 | 23.51 | 23.27 | 23.31 | 39,333 | +0.00(+0.02%) |
Jun 06, 2012 | 23.12 | 23.30 | 23.12 | 23.30 | 711,149 | +0.35(+1.54%) |
Jun 05, 2012 | 22.80 | 22.97 | 22.77 | 22.95 | 158,565 | +0.06(+0.28%) |
Jun 04, 2012 | 22.88 | 22.97 | 22.74 | 22.88 | 80,672 | +0.13(+0.59%) |