Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 26.75 | 26.87 | 26.39 | 26.56 | 383,023 | +0.13(+0.49%) |
Aug 30, 2012 | 26.55 | 26.64 | 26.23 | 26.43 | 468,099 | -0.27(-1.03%) |
Aug 29, 2012 | 26.82 | 27.09 | 26.44 | 26.71 | 384,746 | -0.19(-0.71%) |
Aug 27, 2012 | 27.30 | 27.44 | 26.54 | 26.90 | 396,858 | -0.31(-1.14%) |
Aug 24, 2012 | 27.32 | 27.56 | 26.85 | 27.21 | 313,682 | -0.19(-0.69%) |
Aug 23, 2012 | 27.99 | 28.06 | 27.38 | 27.40 | 311,689 | -0.70(-2.48%) |
Aug 22, 2012 | 27.81 | 28.15 | 27.80 | 28.10 | 484,436 | +0.18(+0.65%) |
Aug 21, 2012 | 27.88 | 28.16 | 27.72 | 27.91 | 377,415 | +0.03(+0.11%) |
Aug 20, 2012 | 27.89 | 28.09 | 27.72 | 27.88 | 422,981 | -0.07(-0.24%) |
Aug 17, 2012 | 28.01 | 28.10 | 27.81 | 27.95 | 322,487 | +0.05(+0.19%) |
Aug 16, 2012 | 27.62 | 28.04 | 27.16 | 27.90 | 440,950 | +0.36(+1.29%) |
Aug 15, 2012 | 27.29 | 27.80 | 27.19 | 27.54 | 371,470 | +0.24(+0.89%) |
Aug 14, 2012 | 27.60 | 27.77 | 27.22 | 27.30 | 454,482 | -0.09(-0.33%) |
Aug 13, 2012 | 28.13 | 28.13 | 26.98 | 27.39 | 484,942 | -0.86(-3.06%) |
Aug 10, 2012 | 28.13 | 28.29 | 27.99 | 28.26 | 212,143 | -0.02(-0.08%) |
Aug 09, 2012 | 28.26 | 28.42 | 28.05 | 28.28 | 277,264 | +0.00(+0.00%) |
Aug 08, 2012 | 28.04 | 28.32 | 27.78 | 28.28 | 563,406 | -0.01(-0.03%) |
Aug 07, 2012 | 28.05 | 28.45 | 27.60 | 28.29 | 501,895 | +0.34(+1.22%) |
Aug 06, 2012 | 28.13 | 28.38 | 27.86 | 27.94 | 398,214 | -0.19(-0.67%) |
Aug 03, 2012 | 27.96 | 28.34 | 27.68 | 28.13 | 397,672 | +0.72(+2.63%) |
Aug 02, 2012 | 27.33 | 27.57 | 26.86 | 27.41 | 536,467 | -0.30(-1.09%) |
Aug 01, 2012 | 28.95 | 29.66 | 27.65 | 27.72 | 968,665 | -1.86(-6.28%) |
Jul 31, 2012 | 29.28 | 29.88 | 29.23 | 29.58 | 680,431 | +0.27(+0.91%) |
Jul 30, 2012 | 29.14 | 29.56 | 29.01 | 29.31 | 357,683 | +0.13(+0.44%) |
Jul 27, 2012 | 28.49 | 29.37 | 28.39 | 29.18 | 276,585 | +0.87(+3.08%) |
Jul 26, 2012 | 28.58 | 28.58 | 27.80 | 28.31 | 373,045 | +0.35(+1.25%) |
Jul 25, 2012 | 28.20 | 28.24 | 27.72 | 27.96 | 313,748 | -0.02(-0.05%) |
Jul 24, 2012 | 28.61 | 28.69 | 27.76 | 27.98 | 400,439 | -0.50(-1.76%) |
Jul 23, 2012 | 28.70 | 28.82 | 27.92 | 28.48 | 433,966 | -1.12(-3.79%) |
Jul 20, 2012 | 29.71 | 29.82 | 29.33 | 29.60 | 462,441 | -0.43(-1.44%) |
Jul 19, 2012 | 30.06 | 30.11 | 29.67 | 30.03 | 496,255 | +0.07(+0.23%) |
Jul 18, 2012 | 29.84 | 30.49 | 29.84 | 29.96 | 408,516 | -0.05(-0.15%) |
Jul 17, 2012 | 29.51 | 30.10 | 29.24 | 30.01 | 461,224 | +0.63(+2.14%) |
Jul 16, 2012 | 29.76 | 29.76 | 29.04 | 29.38 | 536,585 | -0.39(-1.32%) |
Jul 13, 2012 | 29.41 | 29.95 | 29.41 | 29.77 | 315,792 | +0.57(+1.95%) |
Jul 12, 2012 | 29.53 | 29.97 | 28.47 | 29.20 | 840,155 | -0.64(-2.13%) |
Jul 11, 2012 | 30.88 | 30.89 | 29.70 | 29.84 | 561,566 | -1.03(-3.34%) |
Jul 10, 2012 | 31.05 | 31.21 | 30.68 | 30.87 | 460,610 | +0.13(+0.42%) |
Jul 09, 2012 | 31.09 | 31.20 | 30.52 | 30.74 | 463,333 | -0.41(-1.31%) |
Jul 06, 2012 | 31.02 | 31.57 | 30.83 | 31.15 | 279,193 | -0.37(-1.18%) |
Jul 05, 2012 | 31.14 | 31.66 | 31.11 | 31.52 | 326,018 | +0.21(+0.68%) |
Jul 03, 2012 | 30.66 | 31.40 | 30.40 | 31.31 | 197,348 | +0.74(+2.41%) |
Jul 02, 2012 | 31.04 | 31.04 | 30.11 | 30.58 | 521,191 | -0.29(-0.93%) |
Jun 29, 2012 | 31.52 | 31.52 | 29.99 | 30.86 | 551,870 | +1.49(+5.06%) |
Jun 28, 2012 | 28.60 | 29.38 | 28.43 | 29.38 | 912,691 | +0.45(+1.55%) |
Jun 27, 2012 | 28.82 | 29.21 | 28.69 | 28.93 | 697,958 | +0.26(+0.90%) |
Jun 26, 2012 | 28.44 | 28.87 | 28.13 | 28.67 | 441,920 | +0.38(+1.34%) |
Jun 25, 2012 | 28.16 | 28.42 | 27.54 | 28.29 | 648,347 | -0.27(-0.96%) |
Jun 22, 2012 | 27.85 | 28.67 | 27.58 | 28.57 | 759,824 | +0.88(+3.18%) |
Jun 21, 2012 | 28.82 | 29.45 | 26.93 | 27.69 | 2,524,981 | -1.11(-3.85%) |
Jun 20, 2012 | 29.14 | 29.36 | 28.66 | 28.79 | 172,390 | -0.35(-1.20%) |
Jun 19, 2012 | 28.38 | 29.33 | 28.38 | 29.14 | 510,366 | +0.82(+2.89%) |
Jun 18, 2012 | 27.75 | 28.38 | 27.57 | 28.32 | 359,133 | +0.42(+1.49%) |
Jun 15, 2012 | 27.75 | 27.94 | 27.44 | 27.91 | 660,767 | +0.26(+0.93%) |
Jun 14, 2012 | 27.50 | 27.83 | 27.37 | 27.65 | 608,155 | +0.22(+0.80%) |
Jun 13, 2012 | 27.69 | 27.98 | 27.25 | 27.43 | 538,153 | -0.24(-0.88%) |
Jun 12, 2012 | 27.31 | 27.71 | 27.09 | 27.67 | 328,891 | +0.44(+1.62%) |
Jun 11, 2012 | 28.19 | 28.33 | 27.14 | 27.23 | 436,351 | -0.71(-2.52%) |
Jun 08, 2012 | 27.49 | 27.99 | 27.13 | 27.94 | 580,105 | +0.24(+0.85%) |
Jun 07, 2012 | 28.31 | 28.66 | 27.67 | 27.70 | 660,724 | -0.30(-1.08%) |
Jun 06, 2012 | 27.60 | 28.11 | 27.60 | 28.01 | 557,399 | +0.75(+2.75%) |
Jun 05, 2012 | 26.87 | 27.35 | 26.87 | 27.25 | 352,645 | +0.30(+1.10%) |
Jun 04, 2012 | 27.34 | 27.38 | 26.63 | 26.96 | 955,839 | -0.21(-0.78%) |