Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 26.12 | 26.81 | 26.00 | 26.71 | 444,400 | +0.80(+3.08%) |
Aug 30, 2012 | 26.41 | 26.41 | 25.85 | 25.92 | 128,962 | -0.51(-1.92%) |
Aug 29, 2012 | 26.56 | 26.63 | 26.13 | 26.42 | 240,099 | +0.59(+2.28%) |
Aug 27, 2012 | 25.58 | 25.94 | 25.53 | 25.83 | 203,160 | +0.34(+1.32%) |
Aug 24, 2012 | 25.45 | 25.69 | 25.24 | 25.50 | 304,031 | -0.09(-0.35%) |
Aug 23, 2012 | 26.31 | 26.31 | 25.53 | 25.59 | 240,946 | -0.63(-2.39%) |
Aug 22, 2012 | 26.50 | 26.58 | 25.95 | 26.21 | 387,709 | -0.25(-0.96%) |
Aug 21, 2012 | 26.52 | 26.66 | 26.35 | 26.47 | 268,780 | +0.07(+0.27%) |
Aug 20, 2012 | 26.33 | 26.47 | 26.10 | 26.40 | 196,855 | -0.06(-0.24%) |
Aug 17, 2012 | 26.29 | 26.49 | 26.08 | 26.46 | 247,926 | +0.05(+0.17%) |
Aug 16, 2012 | 25.83 | 26.43 | 25.68 | 26.41 | 235,100 | +0.56(+2.17%) |
Aug 15, 2012 | 25.93 | 26.07 | 25.69 | 25.85 | 365,727 | +0.00(+0.00%) |
Aug 14, 2012 | 25.90 | 26.11 | 25.73 | 25.85 | 470,862 | +0.10(+0.39%) |
Aug 13, 2012 | 25.61 | 25.76 | 25.13 | 25.75 | 470,320 | +0.27(+1.07%) |
Aug 10, 2012 | 26.04 | 26.04 | 25.43 | 25.48 | 472,269 | -0.56(-2.16%) |
Aug 09, 2012 | 26.11 | 26.27 | 25.84 | 26.04 | 159,284 | -0.29(-1.10%) |
Aug 08, 2012 | 26.65 | 26.69 | 26.12 | 26.33 | 291,770 | -0.37(-1.39%) |
Aug 07, 2012 | 27.03 | 27.08 | 26.66 | 26.70 | 317,202 | -0.14(-0.51%) |
Aug 06, 2012 | 26.98 | 27.18 | 26.64 | 26.84 | 361,870 | -0.04(-0.13%) |
Aug 03, 2012 | 27.04 | 27.19 | 26.69 | 26.88 | 433,231 | +0.09(+0.34%) |
Aug 02, 2012 | 26.69 | 27.51 | 26.20 | 26.79 | 703,955 | -0.31(-1.14%) |
Aug 01, 2012 | 27.32 | 27.46 | 27.09 | 27.09 | 547,863 | -0.04(-0.13%) |
Jul 31, 2012 | 27.03 | 27.41 | 26.91 | 27.13 | 450,713 | +0.15(+0.57%) |
Jul 30, 2012 | 26.97 | 27.01 | 26.86 | 26.98 | 297,886 | +0.10(+0.37%) |
Jul 27, 2012 | 27.19 | 27.26 | 26.74 | 26.88 | 611,621 | -0.23(-0.84%) |
Jul 26, 2012 | 27.08 | 27.18 | 26.79 | 27.10 | 528,583 | +0.34(+1.29%) |
Jul 25, 2012 | 26.95 | 26.97 | 26.57 | 26.76 | 541,710 | -0.12(-0.44%) |
Jul 24, 2012 | 26.86 | 26.90 | 26.47 | 26.88 | 445,364 | +0.04(+0.13%) |
Jul 23, 2012 | 26.46 | 26.88 | 26.13 | 26.84 | 493,771 | +0.18(+0.68%) |
Jul 20, 2012 | 26.60 | 27.04 | 26.48 | 26.66 | 389,551 | -0.14(-0.51%) |
Jul 19, 2012 | 26.85 | 27.00 | 26.66 | 26.79 | 344,993 | +0.01(+0.03%) |
Jul 18, 2012 | 26.65 | 26.96 | 26.40 | 26.79 | 333,246 | +0.14(+0.51%) |
Jul 17, 2012 | 25.95 | 26.73 | 25.91 | 26.65 | 698,807 | +0.84(+3.27%) |
Jul 16, 2012 | 25.63 | 26.65 | 24.73 | 25.81 | 1,892,103 | +2.03(+8.54%) |
Jul 13, 2012 | 23.43 | 23.82 | 23.34 | 23.78 | 150,033 | +0.45(+1.94%) |
Jul 12, 2012 | 23.36 | 23.45 | 23.11 | 23.32 | 189,477 | -0.10(-0.43%) |
Jul 11, 2012 | 23.56 | 23.56 | 23.32 | 23.42 | 296,802 | -0.13(-0.54%) |
Jul 10, 2012 | 23.79 | 24.10 | 23.43 | 23.55 | 189,209 | -0.12(-0.50%) |
Jul 09, 2012 | 23.79 | 23.82 | 23.41 | 23.67 | 439,466 | -0.13(-0.53%) |
Jul 06, 2012 | 24.17 | 24.22 | 23.52 | 23.79 | 240,905 | -0.53(-2.20%) |
Jul 05, 2012 | 24.29 | 24.44 | 23.89 | 24.33 | 449,270 | +0.04(+0.15%) |
Jul 03, 2012 | 23.98 | 24.29 | 23.85 | 24.29 | 153,893 | +0.42(+1.75%) |
Jul 02, 2012 | 24.08 | 24.16 | 23.51 | 23.88 | 714,592 | -0.07(-0.30%) |
Jun 29, 2012 | 23.87 | 24.23 | 23.56 | 23.95 | 293,481 | +0.44(+1.89%) |
Jun 28, 2012 | 23.66 | 23.84 | 23.33 | 23.50 | 333,675 | -0.23(-0.96%) |
Jun 27, 2012 | 23.69 | 23.79 | 23.57 | 23.73 | 294,374 | +0.25(+1.08%) |
Jun 26, 2012 | 23.33 | 23.59 | 23.32 | 23.48 | 370,652 | +0.24(+1.01%) |
Jun 25, 2012 | 22.82 | 23.27 | 22.82 | 23.24 | 425,982 | +0.20(+0.87%) |
Jun 22, 2012 | 22.72 | 23.07 | 22.62 | 23.04 | 673,390 | +0.38(+1.68%) |
Jun 21, 2012 | 23.19 | 23.29 | 22.60 | 22.66 | 514,786 | -0.57(-2.46%) |
Jun 20, 2012 | 23.13 | 23.31 | 22.91 | 23.23 | 312,700 | +0.03(+0.12%) |
Jun 19, 2012 | 22.83 | 23.38 | 22.68 | 23.21 | 289,761 | +0.44(+1.95%) |
Jun 18, 2012 | 22.43 | 22.80 | 22.33 | 22.76 | 291,492 | +0.27(+1.21%) |
Jun 15, 2012 | 22.21 | 22.52 | 22.18 | 22.49 | 520,752 | +0.29(+1.31%) |
Jun 14, 2012 | 22.04 | 22.23 | 21.91 | 22.20 | 271,639 | +0.19(+0.87%) |
Jun 13, 2012 | 21.71 | 22.29 | 21.71 | 22.01 | 459,335 | +0.27(+1.25%) |
Jun 12, 2012 | 21.79 | 21.85 | 21.65 | 21.74 | 263,211 | +0.06(+0.27%) |
Jun 11, 2012 | 21.95 | 21.95 | 21.67 | 21.68 | 443,285 | -0.12(-0.56%) |
Jun 08, 2012 | 21.85 | 22.06 | 21.76 | 21.80 | 159,866 | -0.15(-0.66%) |
Jun 07, 2012 | 22.08 | 22.46 | 21.89 | 21.95 | 303,219 | +0.05(+0.25%) |
Jun 06, 2012 | 21.86 | 22.13 | 21.75 | 21.89 | 431,555 | +0.14(+0.63%) |
Jun 05, 2012 | 21.77 | 21.95 | 21.71 | 21.75 | 277,645 | -0.17(-0.79%) |
Jun 04, 2012 | 21.85 | 21.96 | 21.68 | 21.93 | 472,967 | +0.12(+0.54%) |