Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 29.02 | 29.11 | 28.89 | 28.98 | 107,287 | +0.14(+0.50%) |
Aug 30, 2012 | 28.94 | 28.94 | 28.76 | 28.83 | 19,279 | -0.21(-0.73%) |
Aug 29, 2012 | 29.03 | 29.13 | 29.00 | 29.05 | 25,568 | +0.03(+0.10%) |
Aug 27, 2012 | 29.12 | 29.12 | 28.99 | 29.02 | 30,768 | -0.02(-0.06%) |
Aug 24, 2012 | 28.79 | 29.09 | 28.77 | 29.03 | 37,608 | +0.18(+0.64%) |
Aug 23, 2012 | 29.02 | 29.02 | 28.81 | 28.85 | 29,029 | -0.26(-0.89%) |
Aug 22, 2012 | 29.04 | 29.11 | 28.97 | 29.11 | 47,923 | +0.02(+0.07%) |
Aug 21, 2012 | 29.22 | 29.34 | 29.02 | 29.09 | 41,939 | -0.08(-0.27%) |
Aug 20, 2012 | 29.12 | 29.17 | 29.07 | 29.16 | 30,953 | -0.01(-0.04%) |
Aug 17, 2012 | 29.17 | 29.18 | 29.10 | 29.18 | 29,619 | +0.07(+0.24%) |
Aug 16, 2012 | 28.92 | 29.16 | 28.90 | 29.11 | 33,118 | +0.21(+0.71%) |
Aug 15, 2012 | 28.81 | 28.93 | 28.81 | 28.90 | 78,682 | +0.10(+0.36%) |
Aug 14, 2012 | 28.97 | 28.97 | 28.77 | 28.80 | 77,377 | -0.06(-0.20%) |
Aug 13, 2012 | 28.84 | 28.87 | 28.70 | 28.86 | 99,922 | -0.02(-0.07%) |
Aug 10, 2012 | 28.70 | 28.88 | 28.68 | 28.88 | 22,254 | +0.07(+0.26%) |
Aug 09, 2012 | 28.79 | 28.87 | 28.76 | 28.80 | 42,497 | +0.04(+0.12%) |
Aug 08, 2012 | 28.69 | 28.83 | 28.68 | 28.77 | 83,347 | +0.02(+0.06%) |
Aug 07, 2012 | 28.70 | 28.88 | 28.70 | 28.75 | 34,586 | +0.17(+0.59%) |
Aug 06, 2012 | 28.61 | 28.70 | 28.58 | 28.58 | 35,496 | +0.07(+0.26%) |
Aug 03, 2012 | 28.32 | 28.55 | 28.32 | 28.51 | 37,189 | +0.52(+1.88%) |
Aug 02, 2012 | 27.96 | 28.09 | 27.78 | 27.98 | 37,954 | -0.18(-0.66%) |
Aug 01, 2012 | 28.38 | 28.38 | 28.16 | 28.17 | 55,590 | -0.09(-0.33%) |
Jul 31, 2012 | 28.39 | 28.44 | 28.26 | 28.26 | 73,019 | -0.12(-0.43%) |
Jul 30, 2012 | 28.38 | 28.50 | 28.34 | 28.38 | 34,065 | -0.01(-0.04%) |
Jul 27, 2012 | 28.02 | 28.49 | 27.99 | 28.40 | 102,512 | +0.52(+1.85%) |
Jul 26, 2012 | 27.84 | 27.93 | 27.71 | 27.88 | 76,631 | +0.44(+1.60%) |
Jul 25, 2012 | 27.53 | 27.56 | 27.33 | 27.44 | 32,719 | -0.02(-0.06%) |
Jul 24, 2012 | 27.71 | 27.71 | 27.28 | 27.46 | 37,713 | -0.26(-0.95%) |
Jul 23, 2012 | 27.61 | 27.77 | 27.47 | 27.72 | 30,190 | -0.27(-0.97%) |
Jul 20, 2012 | 28.11 | 28.13 | 27.99 | 27.99 | 49,416 | -0.28(-0.99%) |
Jul 19, 2012 | 28.27 | 28.34 | 28.17 | 28.27 | 34,789 | +0.09(+0.31%) |
Jul 18, 2012 | 27.91 | 28.25 | 27.91 | 28.18 | 34,604 | +0.20(+0.70%) |
Jul 17, 2012 | 27.93 | 28.02 | 27.74 | 27.99 | 46,587 | +0.18(+0.67%) |
Jul 16, 2012 | 27.83 | 27.88 | 27.72 | 27.80 | 22,171 | -0.07(-0.27%) |
Jul 13, 2012 | 27.50 | 27.88 | 27.50 | 27.88 | 50,472 | +0.42(+1.54%) |
Jul 12, 2012 | 27.38 | 27.54 | 27.22 | 27.45 | 49,228 | -0.15(-0.53%) |
Jul 11, 2012 | 27.58 | 27.64 | 27.40 | 27.60 | 19,665 | +0.02(+0.07%) |
Jul 10, 2012 | 27.97 | 27.98 | 27.49 | 27.58 | 64,218 | -0.24(-0.86%) |
Jul 09, 2012 | 27.83 | 27.83 | 27.72 | 27.82 | 30,197 | -0.07(-0.24%) |
Jul 06, 2012 | 27.90 | 27.91 | 27.77 | 27.89 | 25,022 | -0.26(-0.93%) |
Jul 05, 2012 | 28.16 | 28.24 | 28.07 | 28.15 | 55,286 | -0.08(-0.29%) |
Jul 03, 2012 | 28.06 | 28.27 | 28.06 | 28.23 | 23,059 | +0.19(+0.69%) |
Jul 02, 2012 | 28.00 | 28.05 | 27.80 | 28.04 | 208,597 | +0.09(+0.32%) |
Jun 29, 2012 | 27.77 | 27.95 | 27.69 | 27.95 | 76,133 | +0.68(+2.50%) |
Jun 28, 2012 | 27.11 | 27.27 | 26.96 | 27.27 | 38,903 | -0.05(-0.20%) |
Jun 27, 2012 | 27.18 | 27.34 | 27.18 | 27.32 | 30,343 | +0.24(+0.88%) |
Jun 26, 2012 | 27.01 | 27.14 | 26.89 | 27.09 | 43,270 | +0.15(+0.56%) |
Jun 25, 2012 | 27.13 | 27.13 | 26.86 | 26.93 | 117,207 | -0.46(-1.68%) |
Jun 22, 2012 | 27.33 | 27.39 | 27.22 | 27.39 | 38,637 | +0.24(+0.88%) |
Jun 21, 2012 | 27.83 | 27.84 | 27.15 | 27.15 | 67,766 | -0.63(-2.26%) |
Jun 20, 2012 | 27.87 | 27.91 | 27.63 | 27.78 | 46,275 | -0.08(-0.29%) |
Jun 19, 2012 | 27.73 | 27.94 | 27.70 | 27.86 | 51,657 | +0.30(+1.07%) |
Jun 18, 2012 | 27.37 | 27.62 | 27.34 | 27.57 | 30,350 | +0.06(+0.22%) |
Jun 15, 2012 | 27.32 | 27.51 | 27.28 | 27.51 | 130,617 | +0.29(+1.08%) |
Jun 14, 2012 | 27.02 | 27.27 | 26.96 | 27.21 | 48,611 | +0.27(+1.02%) |
Jun 13, 2012 | 27.05 | 27.21 | 26.86 | 26.94 | 73,213 | -0.22(-0.80%) |
Jun 12, 2012 | 26.91 | 27.16 | 26.83 | 27.16 | 39,936 | +0.32(+1.20%) |
Jun 11, 2012 | 27.44 | 27.44 | 26.82 | 26.83 | 55,856 | -0.35(-1.29%) |
Jun 08, 2012 | 26.92 | 27.20 | 26.84 | 27.18 | 109,635 | +0.22(+0.80%) |
Jun 07, 2012 | 27.32 | 27.32 | 26.95 | 26.97 | 54,286 | -0.03(-0.11%) |
Jun 06, 2012 | 26.58 | 27.00 | 26.58 | 27.00 | 82,380 | +0.59(+2.24%) |
Jun 05, 2012 | 26.12 | 26.43 | 26.12 | 26.41 | 78,038 | +0.21(+0.80%) |
Jun 04, 2012 | 26.26 | 26.32 | 25.97 | 26.20 | 200,983 | -0.05(-0.20%) |