Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 27.37 | 27.97 | 27.37 | 27.82 | 1,394,681 | +0.52(+1.91%) |
Aug 30, 2012 | 26.75 | 27.41 | 26.70 | 27.30 | 1,281,768 | +0.48(+1.80%) |
Aug 29, 2012 | 26.49 | 26.83 | 26.33 | 26.82 | 773,402 | -0.06(-0.23%) |
Aug 27, 2012 | 27.07 | 27.10 | 26.81 | 26.89 | 564,083 | -0.09(-0.35%) |
Aug 24, 2012 | 26.72 | 27.00 | 26.69 | 26.98 | 695,486 | +0.23(+0.86%) |
Aug 23, 2012 | 27.11 | 27.18 | 26.75 | 26.75 | 500,378 | -0.36(-1.31%) |
Aug 22, 2012 | 27.13 | 27.37 | 26.97 | 27.11 | 805,743 | -0.06(-0.23%) |
Aug 21, 2012 | 27.20 | 27.48 | 27.07 | 27.17 | 1,152,401 | -0.01(-0.03%) |
Aug 20, 2012 | 27.17 | 27.32 | 27.04 | 27.18 | 1,459,276 | +0.01(+0.03%) |
Aug 17, 2012 | 27.04 | 27.35 | 26.99 | 27.17 | 2,533,510 | +0.16(+0.61%) |
Aug 16, 2012 | 26.96 | 27.13 | 26.92 | 27.00 | 1,625,019 | +0.04(+0.15%) |
Aug 15, 2012 | 26.91 | 27.18 | 26.86 | 26.97 | 2,467,456 | +0.06(+0.23%) |
Aug 14, 2012 | 27.30 | 27.47 | 26.84 | 26.90 | 2,480,216 | -0.49(-1.78%) |
Aug 13, 2012 | 28.09 | 28.11 | 27.22 | 27.39 | 1,885,159 | -0.74(-2.62%) |
Aug 10, 2012 | 28.20 | 28.20 | 27.95 | 28.13 | 1,083,202 | -0.30(-1.05%) |
Aug 09, 2012 | 28.42 | 28.62 | 28.24 | 28.42 | 755,010 | +0.05(+0.17%) |
Aug 08, 2012 | 28.17 | 28.59 | 28.14 | 28.38 | 830,163 | -0.04(-0.14%) |
Aug 07, 2012 | 28.88 | 28.92 | 28.14 | 28.42 | 1,523,859 | -0.34(-1.17%) |
Aug 06, 2012 | 28.91 | 29.19 | 28.71 | 28.75 | 844,185 | +0.00(+0.00%) |
Aug 03, 2012 | 28.68 | 28.86 | 28.65 | 28.75 | 824,359 | +0.53(+1.86%) |
Aug 02, 2012 | 28.30 | 28.52 | 27.88 | 28.23 | 1,240,411 | -0.33(-1.15%) |
Aug 01, 2012 | 28.59 | 28.86 | 28.51 | 28.56 | 1,200,117 | +0.15(+0.52%) |
Jul 31, 2012 | 28.33 | 28.66 | 28.26 | 28.41 | 1,098,657 | +0.03(+0.11%) |
Jul 30, 2012 | 27.90 | 28.40 | 27.84 | 28.38 | 1,267,749 | +0.49(+1.77%) |
Jul 27, 2012 | 27.49 | 28.05 | 27.30 | 27.88 | 1,036,905 | +0.60(+2.19%) |
Jul 26, 2012 | 26.67 | 28.38 | 26.67 | 27.29 | 1,477,915 | +1.15(+4.41%) |
Jul 25, 2012 | 26.10 | 26.22 | 25.85 | 26.13 | 947,296 | +0.20(+0.76%) |
Jul 24, 2012 | 26.51 | 26.51 | 25.73 | 25.94 | 1,456,608 | -0.53(-2.02%) |
Jul 23, 2012 | 26.24 | 26.60 | 26.02 | 26.47 | 1,022,217 | -0.13(-0.47%) |
Jul 20, 2012 | 26.82 | 26.89 | 26.50 | 26.60 | 685,066 | -0.42(-1.57%) |
Jul 19, 2012 | 27.21 | 27.36 | 26.93 | 27.02 | 747,017 | -0.14(-0.52%) |
Jul 18, 2012 | 27.00 | 27.37 | 26.99 | 27.16 | 970,551 | +0.00(+0.00%) |
Jul 17, 2012 | 27.10 | 27.19 | 26.67 | 27.16 | 797,661 | +0.30(+1.11%) |
Jul 16, 2012 | 26.99 | 27.19 | 26.71 | 26.86 | 995,092 | -0.13(-0.47%) |
Jul 13, 2012 | 26.58 | 27.05 | 26.54 | 26.99 | 962,799 | +0.40(+1.50%) |
Jul 12, 2012 | 26.61 | 26.92 | 26.40 | 26.59 | 880,829 | -0.37(-1.37%) |
Jul 11, 2012 | 27.16 | 27.22 | 26.72 | 26.96 | 1,164,949 | -0.13(-0.46%) |
Jul 10, 2012 | 27.29 | 27.49 | 27.03 | 27.08 | 678,155 | -0.10(-0.38%) |
Jul 09, 2012 | 27.35 | 27.43 | 27.03 | 27.18 | 740,501 | -0.20(-0.72%) |
Jul 06, 2012 | 27.19 | 27.52 | 26.97 | 27.38 | 905,968 | -0.06(-0.23%) |
Jul 05, 2012 | 27.84 | 27.91 | 27.37 | 27.44 | 911,086 | -0.49(-1.77%) |
Jul 03, 2012 | 27.36 | 28.15 | 27.36 | 27.94 | 563,681 | +0.61(+2.24%) |
Jul 02, 2012 | 27.50 | 27.64 | 27.24 | 27.33 | 990,074 | -0.01(-0.03%) |
Jun 29, 2012 | 27.68 | 27.68 | 27.15 | 27.33 | 1,238,424 | +0.17(+0.64%) |
Jun 28, 2012 | 27.15 | 27.37 | 26.80 | 27.16 | 1,040,462 | -0.22(-0.80%) |
Jun 27, 2012 | 27.06 | 27.45 | 26.80 | 27.38 | 839,394 | +0.39(+1.45%) |
Jun 26, 2012 | 26.75 | 27.14 | 26.67 | 26.99 | 1,088,176 | +0.32(+1.21%) |
Jun 25, 2012 | 26.60 | 26.76 | 26.31 | 26.67 | 1,454,920 | -0.13(-0.47%) |
Jun 22, 2012 | 26.87 | 27.09 | 26.78 | 26.79 | 1,506,614 | -0.01(-0.03%) |
Jun 21, 2012 | 27.51 | 27.55 | 26.69 | 26.80 | 1,247,178 | -0.64(-2.32%) |
Jun 20, 2012 | 27.26 | 27.65 | 27.07 | 27.44 | 1,422,968 | +0.24(+0.89%) |
Jun 19, 2012 | 26.55 | 27.27 | 26.55 | 27.19 | 1,330,655 | +0.71(+2.70%) |
Jun 18, 2012 | 26.41 | 26.64 | 26.17 | 26.48 | 928,781 | -0.09(-0.32%) |
Jun 15, 2012 | 26.57 | 26.62 | 26.21 | 26.57 | 1,471,601 | +0.12(+0.45%) |
Jun 14, 2012 | 26.36 | 26.66 | 26.18 | 26.45 | 916,153 | +0.27(+1.05%) |
Jun 13, 2012 | 26.17 | 26.43 | 26.06 | 26.17 | 1,641,896 | -0.05(-0.18%) |
Jun 12, 2012 | 26.24 | 26.29 | 25.98 | 26.22 | 1,604,485 | +0.08(+0.30%) |
Jun 11, 2012 | 26.87 | 26.91 | 26.11 | 26.14 | 1,548,547 | -0.51(-1.91%) |
Jun 08, 2012 | 26.29 | 26.71 | 26.20 | 26.65 | 998,663 | +0.24(+0.89%) |
Jun 07, 2012 | 26.94 | 27.22 | 26.38 | 26.42 | 1,776,350 | -0.29(-1.09%) |
Jun 06, 2012 | 26.10 | 26.71 | 26.07 | 26.71 | 1,560,219 | +0.75(+2.87%) |
Jun 05, 2012 | 25.43 | 25.99 | 25.43 | 25.96 | 1,479,974 | +0.41(+1.60%) |
Jun 04, 2012 | 25.69 | 25.85 | 25.46 | 25.55 | 2,076,915 | -0.22(-0.85%) |