Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 25.73 | 26.50 | 25.08 | 26.42 | 442,166 | +1.04(+4.10%) |
Aug 30, 2012 | 25.91 | 26.11 | 24.60 | 25.38 | 339,218 | -0.42(-1.63%) |
Aug 29, 2012 | 26.49 | 26.49 | 25.53 | 25.80 | 320,320 | -0.38(-1.45%) |
Aug 27, 2012 | 27.34 | 27.34 | 26.16 | 26.18 | 365,448 | -0.93(-3.43%) |
Aug 24, 2012 | 26.73 | 27.70 | 26.72 | 27.11 | 314,348 | +0.07(+0.26%) |
Aug 23, 2012 | 27.40 | 27.52 | 27.00 | 27.04 | 313,387 | -0.54(-1.96%) |
Aug 22, 2012 | 27.49 | 27.72 | 27.22 | 27.58 | 299,017 | -0.14(-0.51%) |
Aug 21, 2012 | 27.24 | 27.95 | 27.02 | 27.72 | 373,228 | +0.51(+1.87%) |
Aug 20, 2012 | 27.11 | 27.53 | 27.02 | 27.21 | 322,611 | -0.19(-0.69%) |
Aug 17, 2012 | 27.22 | 28.08 | 27.10 | 27.40 | 654,112 | +0.15(+0.55%) |
Aug 16, 2012 | 26.25 | 27.42 | 26.22 | 27.25 | 504,261 | +1.13(+4.33%) |
Aug 15, 2012 | 25.94 | 26.24 | 25.89 | 26.12 | 241,098 | +0.07(+0.27%) |
Aug 14, 2012 | 26.00 | 26.32 | 25.62 | 26.05 | 351,828 | +0.10(+0.39%) |
Aug 13, 2012 | 25.70 | 26.06 | 25.38 | 25.95 | 431,386 | -0.01(-0.04%) |
Aug 10, 2012 | 26.00 | 26.50 | 25.54 | 25.96 | 327,841 | -0.28(-1.07%) |
Aug 09, 2012 | 24.75 | 26.70 | 24.72 | 26.24 | 805,622 | +1.44(+5.81%) |
Aug 08, 2012 | 22.87 | 25.26 | 22.81 | 24.80 | 761,543 | +2.00(+8.77%) |
Aug 07, 2012 | 22.32 | 23.34 | 22.32 | 22.80 | 312,417 | +0.53(+2.38%) |
Aug 06, 2012 | 22.33 | 22.60 | 21.92 | 22.27 | 355,988 | +0.15(+0.68%) |
Aug 03, 2012 | 21.80 | 22.14 | 21.18 | 22.12 | 436,284 | +0.80(+3.75%) |
Aug 02, 2012 | 23.12 | 23.25 | 20.75 | 21.32 | 1,149,858 | -2.40(-10.12%) |
Aug 01, 2012 | 24.63 | 24.79 | 23.59 | 23.72 | 688,621 | -0.86(-3.50%) |
Jul 31, 2012 | 24.83 | 25.30 | 21.51 | 24.58 | 1,842,995 | -0.10(-0.41%) |
Jul 30, 2012 | 24.87 | 25.28 | 24.30 | 24.68 | 339,157 | +0.13(+0.53%) |
Jul 27, 2012 | 23.73 | 24.56 | 23.49 | 24.55 | 374,884 | +0.95(+4.03%) |
Jul 26, 2012 | 24.05 | 24.36 | 23.41 | 23.60 | 349,720 | +0.34(+1.46%) |
Jul 25, 2012 | 22.88 | 23.87 | 22.88 | 23.26 | 323,055 | +0.53(+2.33%) |
Jul 24, 2012 | 23.18 | 23.56 | 22.62 | 22.73 | 182,369 | -0.16(-0.70%) |
Jul 23, 2012 | 22.82 | 23.12 | 22.11 | 22.89 | 296,421 | -0.78(-3.30%) |
Jul 20, 2012 | 24.01 | 24.53 | 23.41 | 23.67 | 261,512 | -1.04(-4.21%) |
Jul 19, 2012 | 23.53 | 24.83 | 23.53 | 24.71 | 438,523 | +1.22(+5.19%) |
Jul 18, 2012 | 22.26 | 24.20 | 22.26 | 23.49 | 690,088 | +0.95(+4.21%) |
Jul 17, 2012 | 22.54 | 22.77 | 22.16 | 22.54 | 265,998 | +0.07(+0.31%) |
Jul 16, 2012 | 21.90 | 22.56 | 21.74 | 22.47 | 314,376 | +0.16(+0.72%) |
Jul 13, 2012 | 22.70 | 23.00 | 22.07 | 22.31 | 430,122 | -0.26(-1.15%) |
Jul 12, 2012 | 22.62 | 23.17 | 21.31 | 22.57 | 951,358 | -0.12(-0.53%) |
Jul 11, 2012 | 24.30 | 24.94 | 22.55 | 22.69 | 1,056,702 | -1.57(-6.47%) |
Jul 10, 2012 | 25.67 | 25.71 | 23.86 | 24.26 | 455,180 | -1.14(-4.49%) |
Jul 09, 2012 | 26.78 | 26.78 | 24.10 | 25.40 | 1,098,055 | -1.42(-5.29%) |
Jul 06, 2012 | 27.18 | 27.26 | 25.91 | 26.82 | 211,133 | -0.85(-3.07%) |
Jul 05, 2012 | 27.84 | 28.09 | 27.34 | 27.67 | 182,770 | -0.13(-0.47%) |
Jul 03, 2012 | 27.82 | 28.20 | 27.46 | 27.80 | 158,748 | -0.02(-0.07%) |
Jul 02, 2012 | 28.08 | 28.27 | 26.61 | 27.82 | 388,770 | -0.04(-0.14%) |
Jun 29, 2012 | 26.40 | 27.99 | 26.20 | 27.86 | 699,617 | +2.38(+9.34%) |
Jun 28, 2012 | 26.10 | 26.70 | 25.34 | 25.48 | 277,728 | -0.90(-3.41%) |
Jun 27, 2012 | 26.70 | 26.82 | 25.87 | 26.38 | 171,633 | -0.10(-0.38%) |
Jun 26, 2012 | 25.62 | 26.98 | 25.52 | 26.48 | 337,034 | +0.82(+3.20%) |
Jun 25, 2012 | 26.21 | 26.58 | 25.51 | 25.66 | 270,176 | -1.12(-4.18%) |
Jun 22, 2012 | 26.03 | 26.82 | 25.60 | 26.78 | 330,450 | +0.85(+3.28%) |
Jun 21, 2012 | 28.04 | 28.32 | 25.36 | 25.93 | 692,489 | -2.10(-7.49%) |
Jun 20, 2012 | 27.26 | 28.25 | 27.02 | 28.03 | 306,503 | +0.78(+2.86%) |
Jun 19, 2012 | 27.92 | 28.25 | 26.98 | 27.25 | 437,689 | -0.27(-1.00%) |
Jun 18, 2012 | 26.55 | 28.08 | 26.36 | 27.52 | 564,184 | +0.75(+2.82%) |
Jun 15, 2012 | 26.81 | 26.95 | 26.45 | 26.77 | 365,909 | +0.35(+1.32%) |
Jun 14, 2012 | 26.34 | 27.00 | 26.16 | 26.42 | 544,638 | +0.38(+1.46%) |
Jun 13, 2012 | 27.00 | 27.00 | 25.56 | 26.04 | 570,140 | -0.97(-3.59%) |
Jun 12, 2012 | 26.25 | 27.21 | 26.08 | 27.01 | 617,314 | +0.86(+3.29%) |
Jun 11, 2012 | 26.82 | 26.90 | 26.05 | 26.15 | 611,379 | -0.18(-0.68%) |
Jun 08, 2012 | 25.40 | 26.36 | 25.04 | 26.33 | 265,570 | +0.69(+2.69%) |
Jun 07, 2012 | 26.40 | 26.90 | 25.31 | 25.64 | 790,705 | -0.19(-0.74%) |
Jun 06, 2012 | 25.41 | 26.08 | 24.94 | 25.83 | 946,747 | +0.78(+3.11%) |
Jun 05, 2012 | 25.05 | 25.86 | 24.89 | 25.05 | 465,344 | -0.18(-0.71%) |
Jun 04, 2012 | 24.64 | 25.27 | 23.75 | 25.23 | 811,166 | +0.49(+1.98%) |