Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 27.79 | 27.85 | 27.19 | 27.69 | 347,423 | +0.23(+0.84%) |
Aug 30, 2012 | 27.46 | 27.62 | 27.02 | 27.46 | 237,267 | -0.16(-0.58%) |
Aug 29, 2012 | 26.94 | 27.65 | 26.68 | 27.62 | 326,937 | +0.84(+3.14%) |
Aug 27, 2012 | 26.56 | 26.87 | 26.00 | 26.78 | 241,703 | +0.39(+1.48%) |
Aug 24, 2012 | 26.31 | 26.56 | 26.02 | 26.39 | 99,794 | +0.05(+0.19%) |
Aug 23, 2012 | 26.18 | 26.42 | 26.00 | 26.34 | 157,435 | +0.10(+0.38%) |
Aug 22, 2012 | 26.45 | 26.64 | 26.03 | 26.24 | 208,871 | -0.39(-1.46%) |
Aug 21, 2012 | 26.91 | 27.36 | 26.52 | 26.63 | 136,115 | -0.20(-0.75%) |
Aug 20, 2012 | 26.94 | 27.04 | 26.32 | 26.83 | 129,392 | -0.25(-0.92%) |
Aug 17, 2012 | 26.84 | 27.30 | 26.67 | 27.08 | 208,116 | +0.31(+1.16%) |
Aug 16, 2012 | 26.55 | 26.82 | 26.20 | 26.77 | 222,783 | +0.06(+0.22%) |
Aug 15, 2012 | 26.49 | 26.93 | 26.40 | 26.71 | 212,873 | +0.20(+0.75%) |
Aug 14, 2012 | 26.94 | 27.35 | 26.41 | 26.51 | 114,787 | -0.31(-1.16%) |
Aug 13, 2012 | 26.53 | 26.82 | 25.95 | 26.82 | 227,596 | +0.29(+1.09%) |
Aug 10, 2012 | 26.92 | 27.08 | 26.10 | 26.53 | 182,059 | -0.47(-1.74%) |
Aug 09, 2012 | 26.75 | 27.33 | 26.38 | 27.00 | 414,563 | +0.25(+0.93%) |
Aug 08, 2012 | 26.62 | 27.04 | 26.46 | 26.75 | 251,782 | -0.01(-0.04%) |
Aug 07, 2012 | 27.31 | 27.50 | 26.69 | 26.76 | 525,402 | -0.24(-0.89%) |
Aug 06, 2012 | 27.01 | 27.10 | 26.56 | 27.00 | 301,509 | +0.14(+0.52%) |
Aug 03, 2012 | 26.23 | 27.08 | 26.07 | 26.86 | 437,275 | +1.29(+5.04%) |
Aug 02, 2012 | 25.00 | 25.98 | 24.87 | 25.57 | 384,319 | +0.48(+1.91%) |
Aug 01, 2012 | 26.40 | 26.44 | 25.07 | 25.09 | 442,104 | -1.07(-4.09%) |
Jul 31, 2012 | 26.05 | 26.36 | 25.78 | 26.16 | 263,350 | -0.05(-0.19%) |
Jul 30, 2012 | 26.47 | 26.68 | 26.00 | 26.21 | 250,183 | -0.21(-0.79%) |
Jul 27, 2012 | 25.72 | 26.81 | 25.62 | 26.42 | 297,531 | +0.91(+3.57%) |
Jul 26, 2012 | 26.14 | 26.20 | 25.36 | 25.51 | 348,883 | -0.61(-2.34%) |
Jul 25, 2012 | 26.23 | 26.80 | 25.57 | 26.12 | 547,728 | +0.22(+0.85%) |
Jul 24, 2012 | 27.15 | 27.96 | 25.30 | 25.90 | 725,588 | -0.72(-2.70%) |
Jul 23, 2012 | 26.47 | 27.11 | 26.20 | 26.62 | 308,273 | -0.53(-1.95%) |
Jul 20, 2012 | 27.14 | 27.54 | 27.02 | 27.15 | 486,662 | -0.32(-1.16%) |
Jul 19, 2012 | 27.53 | 27.82 | 27.21 | 27.47 | 418,289 | +0.12(+0.44%) |
Jul 18, 2012 | 26.47 | 27.74 | 26.34 | 27.35 | 341,661 | +0.77(+2.90%) |
Jul 17, 2012 | 26.45 | 26.69 | 26.09 | 26.58 | 219,375 | +0.31(+1.18%) |
Jul 16, 2012 | 26.23 | 26.51 | 26.01 | 26.27 | 149,936 | -0.17(-0.64%) |
Jul 13, 2012 | 25.38 | 26.50 | 25.28 | 26.44 | 357,275 | +1.30(+5.17%) |
Jul 12, 2012 | 24.86 | 25.47 | 24.48 | 25.14 | 230,542 | +0.05(+0.20%) |
Jul 11, 2012 | 25.39 | 25.44 | 24.89 | 25.09 | 205,068 | -0.21(-0.83%) |
Jul 10, 2012 | 25.54 | 25.79 | 25.14 | 25.30 | 216,802 | +0.04(+0.16%) |
Jul 09, 2012 | 25.71 | 25.76 | 25.15 | 25.26 | 303,912 | -0.53(-2.06%) |
Jul 06, 2012 | 25.83 | 26.07 | 25.53 | 25.79 | 221,896 | -0.39(-1.49%) |
Jul 05, 2012 | 25.46 | 26.44 | 25.45 | 26.18 | 480,778 | +0.61(+2.39%) |
Jul 03, 2012 | 24.86 | 25.66 | 24.66 | 25.57 | 214,549 | +0.68(+2.73%) |
Jul 02, 2012 | 23.90 | 24.89 | 23.64 | 24.89 | 633,224 | +1.20(+5.07%) |
Jun 29, 2012 | 23.10 | 23.99 | 22.79 | 23.69 | 545,213 | +1.19(+5.29%) |
Jun 28, 2012 | 22.15 | 22.52 | 21.89 | 22.50 | 357,844 | +0.07(+0.31%) |
Jun 27, 2012 | 22.16 | 22.56 | 21.93 | 22.43 | 419,862 | +0.25(+1.13%) |
Jun 26, 2012 | 22.39 | 22.50 | 21.25 | 22.18 | 690,000 | -0.13(-0.58%) |
Jun 25, 2012 | 23.37 | 23.56 | 22.26 | 22.31 | 346,793 | -1.55(-6.50%) |
Jun 22, 2012 | 23.93 | 24.11 | 23.42 | 23.86 | 962,041 | +0.15(+0.63%) |
Jun 21, 2012 | 24.70 | 24.70 | 23.41 | 23.71 | 282,742 | -0.97(-3.93%) |
Jun 20, 2012 | 25.04 | 25.25 | 24.59 | 24.68 | 116,224 | -0.39(-1.56%) |
Jun 19, 2012 | 24.54 | 25.34 | 24.39 | 25.07 | 248,091 | +0.74(+3.04%) |
Jun 18, 2012 | 24.24 | 24.68 | 24.08 | 24.33 | 291,756 | -0.17(-0.69%) |
Jun 15, 2012 | 24.48 | 24.53 | 24.00 | 24.50 | 264,359 | +0.15(+0.62%) |
Jun 14, 2012 | 23.67 | 24.44 | 23.56 | 24.35 | 333,472 | +0.79(+3.35%) |
Jun 13, 2012 | 24.19 | 24.49 | 23.45 | 23.56 | 433,248 | -0.79(-3.24%) |
Jun 12, 2012 | 24.39 | 24.62 | 23.92 | 24.35 | 423,738 | +0.17(+0.70%) |
Jun 11, 2012 | 25.75 | 25.79 | 24.13 | 24.18 | 225,930 | -1.25(-4.92%) |
Jun 08, 2012 | 24.97 | 25.58 | 24.68 | 25.43 | 144,699 | +0.37(+1.48%) |
Jun 07, 2012 | 25.53 | 25.58 | 24.58 | 25.06 | 303,171 | -0.27(-1.07%) |
Jun 06, 2012 | 24.29 | 25.37 | 24.17 | 25.33 | 296,601 | +1.26(+5.23%) |
Jun 05, 2012 | 24.13 | 24.51 | 23.89 | 24.07 | 534,222 | -0.23(-0.95%) |
Jun 04, 2012 | 24.84 | 24.91 | 23.70 | 24.30 | 626,235 | -0.49(-1.98%) |