Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 21.73 | 21.76 | 21.73 | 21.75 | 45,179 | +0.01(+0.07%) |
Jul 30, 2012 | 21.71 | 21.73 | 21.68 | 21.73 | 18,298 | +0.00(+0.02%) |
Jul 27, 2012 | 21.71 | 21.73 | 21.67 | 21.73 | 31,680 | -0.04(-0.19%) |
Jul 26, 2012 | 21.77 | 21.77 | 21.76 | 21.77 | 23,347 | -0.01(-0.03%) |
Jul 25, 2012 | 21.79 | 21.79 | 21.77 | 21.77 | 21,259 | -0.01(-0.05%) |
Jul 24, 2012 | 21.75 | 21.80 | 21.75 | 21.79 | 215,606 | +0.03(+0.15%) |
Jul 23, 2012 | 21.77 | 21.78 | 21.75 | 21.75 | 83,501 | -0.02(-0.08%) |
Jul 20, 2012 | 21.69 | 21.77 | 21.69 | 21.77 | 673,300 | +0.09(+0.41%) |
Jul 19, 2012 | 21.71 | 21.74 | 21.66 | 21.68 | 185,507 | -0.03(-0.13%) |
Jul 18, 2012 | 21.66 | 21.71 | 21.66 | 21.71 | 139,270 | +0.02(+0.08%) |
Jul 17, 2012 | 21.71 | 21.71 | 21.68 | 21.69 | 80,202 | +0.00(+0.02%) |
Jul 16, 2012 | 21.73 | 21.73 | 21.69 | 21.69 | 64,502 | +0.02(+0.08%) |
Jul 13, 2012 | 21.68 | 21.69 | 21.65 | 21.67 | 85,453 | -0.01(-0.03%) |
Jul 12, 2012 | 21.69 | 21.69 | 21.64 | 21.68 | 311,535 | +0.04(+0.17%) |
Jul 11, 2012 | 21.65 | 21.69 | 21.64 | 21.64 | 205,534 | -0.00(-0.02%) |
Jul 10, 2012 | 21.64 | 21.65 | 21.62 | 21.65 | 62,073 | +0.03(+0.12%) |
Jul 09, 2012 | 21.58 | 21.62 | 21.57 | 21.62 | 100,408 | +0.03(+0.15%) |
Jul 06, 2012 | 21.53 | 21.60 | 21.53 | 21.59 | 48,740 | +0.03(+0.15%) |
Jul 05, 2012 | 21.53 | 21.55 | 21.50 | 21.55 | 111,470 | +0.04(+0.17%) |
Jul 03, 2012 | 21.54 | 21.55 | 21.49 | 21.52 | 253,898 | +0.02(+0.09%) |
Jul 02, 2012 | 21.49 | 21.53 | 21.48 | 21.50 | 741,303 | +0.02(+0.11%) |
Jun 29, 2012 | 21.45 | 21.48 | 21.44 | 21.48 | 49,643 | -0.01(-0.05%) |
Jun 28, 2012 | 21.51 | 21.51 | 21.48 | 21.49 | 35,935 | +0.04(+0.19%) |
Jun 27, 2012 | 21.49 | 21.49 | 21.44 | 21.45 | 43,196 | -0.02(-0.09%) |
Jun 26, 2012 | 21.48 | 21.48 | 21.44 | 21.46 | 104,435 | +0.01(+0.05%) |
Jun 25, 2012 | 21.46 | 21.47 | 21.45 | 21.45 | 66,583 | +0.04(+0.19%) |
Jun 22, 2012 | 21.46 | 21.46 | 21.41 | 21.41 | 51,431 | -0.02(-0.09%) |
Jun 21, 2012 | 21.44 | 21.45 | 21.42 | 21.43 | 80,844 | +0.03(+0.14%) |
Jun 20, 2012 | 21.44 | 21.44 | 21.39 | 21.40 | 32,143 | -0.03(-0.15%) |
Jun 19, 2012 | 21.48 | 21.48 | 21.41 | 21.44 | 63,098 | -0.02(-0.10%) |
Jun 18, 2012 | 21.50 | 21.50 | 21.44 | 21.46 | 80,650 | +0.01(+0.06%) |
Jun 15, 2012 | 21.45 | 21.45 | 21.42 | 21.45 | 40,061 | +0.05(+0.22%) |
Jun 14, 2012 | 21.41 | 21.41 | 21.39 | 21.40 | 108,648 | -0.02(-0.10%) |
Jun 13, 2012 | 21.38 | 21.42 | 21.38 | 21.42 | 193,673 | +0.02(+0.10%) |
Jun 12, 2012 | 21.40 | 21.40 | 21.38 | 21.40 | 120,529 | -0.01(-0.07%) |
Jun 11, 2012 | 21.41 | 21.41 | 21.39 | 21.41 | 51,087 | +0.03(+0.14%) |
Jun 08, 2012 | 21.40 | 21.42 | 21.37 | 21.38 | 343,424 | -0.00(-0.02%) |
Jun 07, 2012 | 21.39 | 21.39 | 21.37 | 21.39 | 67,503 | +0.01(+0.03%) |
Jun 06, 2012 | 21.40 | 21.41 | 21.36 | 21.38 | 182,910 | +0.01(+0.03%) |
Jun 05, 2012 | 21.41 | 21.43 | 21.37 | 21.37 | 115,139 | -0.08(-0.39%) |
Jun 04, 2012 | 21.47 | 21.47 | 21.44 | 21.46 | 63,385 | -0.04(-0.17%) |
Jun 01, 2012 | 21.51 | 21.51 | 21.46 | 21.49 | 345,448 | +0.08(+0.38%) |
May 31, 2012 | 21.42 | 21.45 | 21.40 | 21.41 | 84,666 | +0.03(+0.15%) |
May 30, 2012 | 21.38 | 21.39 | 21.35 | 21.38 | 49,615 | +0.08(+0.36%) |
May 29, 2012 | 21.32 | 21.34 | 21.30 | 21.30 | 120,859 | -0.00(-0.02%) |
May 25, 2012 | 21.34 | 21.34 | 21.30 | 21.31 | 24,783 | +0.00(+0.00%) |
May 24, 2012 | 21.31 | 21.31 | 21.30 | 21.31 | 53,772 | -0.01(-0.05%) |
May 23, 2012 | 21.31 | 21.33 | 21.30 | 21.32 | 57,310 | +0.01(+0.05%) |
May 22, 2012 | 21.31 | 21.31 | 21.29 | 21.31 | 63,462 | -0.01(-0.05%) |
May 21, 2012 | 21.32 | 21.34 | 21.31 | 21.32 | 847,720 | -0.02(-0.10%) |
May 18, 2012 | 21.34 | 21.36 | 21.34 | 21.34 | 45,503 | -0.02(-0.10%) |
May 17, 2012 | 21.36 | 21.37 | 21.34 | 21.36 | 70,024 | -0.00(-0.02%) |
May 16, 2012 | 21.31 | 21.37 | 21.31 | 21.37 | 89,812 | +0.01(+0.04%) |
May 15, 2012 | 21.36 | 21.37 | 21.35 | 21.36 | 66,592 | -0.01(-0.06%) |
May 14, 2012 | 21.40 | 21.40 | 21.37 | 21.37 | 373,243 | +0.03(+0.12%) |
May 11, 2012 | 21.37 | 21.37 | 21.33 | 21.34 | 93,298 | +0.00(+0.00%) |
May 10, 2012 | 21.32 | 21.34 | 21.31 | 21.34 | 742,147 | -0.01(-0.06%) |
May 09, 2012 | 21.39 | 21.40 | 21.35 | 21.36 | 442,472 | -0.03(-0.16%) |
May 08, 2012 | 21.38 | 21.41 | 21.38 | 21.39 | 71,796 | +0.01(+0.05%) |
May 07, 2012 | 21.37 | 21.40 | 21.36 | 21.38 | 5,526,731 | +0.01(+0.07%) |
May 04, 2012 | 21.35 | 21.37 | 21.31 | 21.37 | 31,621 | +0.04(+0.17%) |
May 03, 2012 | 21.27 | 21.33 | 21.27 | 21.33 | 98,616 | +0.02(+0.09%) |
May 02, 2012 | 21.33 | 21.33 | 21.29 | 21.31 | 57,602 | +0.03(+0.12%) |