Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 21.27 | 21.39 | 21.26 | 21.39 | 6,482 | +0.01(+0.04%) |
Jul 30, 2012 | 21.57 | 21.58 | 21.38 | 21.38 | 7,941 | -0.18(-0.82%) |
Jul 27, 2012 | 21.34 | 21.70 | 21.34 | 21.56 | 13,859 | +0.43(+2.01%) |
Jul 26, 2012 | 21.03 | 21.13 | 21.03 | 21.13 | 28,710 | +0.19(+0.93%) |
Jul 25, 2012 | 21.03 | 21.04 | 20.94 | 20.94 | 25,840 | -0.03(-0.13%) |
Jul 24, 2012 | 21.11 | 21.11 | 20.96 | 20.96 | 39,979 | -0.16(-0.74%) |
Jul 23, 2012 | 21.06 | 21.13 | 21.02 | 21.12 | 13,537 | -0.11(-0.52%) |
Jul 20, 2012 | 21.21 | 21.23 | 21.20 | 21.23 | 810 | -0.22(-1.04%) |
Jul 19, 2012 | 21.39 | 21.49 | 21.39 | 21.45 | 2,572 | +0.08(+0.39%) |
Jul 18, 2012 | 21.32 | 21.45 | 21.32 | 21.37 | 17,151 | -0.06(-0.26%) |
Jul 17, 2012 | 21.36 | 21.46 | 21.30 | 21.43 | 14,449 | +0.12(+0.57%) |
Jul 16, 2012 | 21.23 | 21.31 | 21.19 | 21.31 | 11,020 | -0.13(-0.60%) |
Jul 13, 2012 | 21.43 | 21.51 | 21.43 | 21.44 | 2,241 | +0.04(+0.17%) |
Jul 12, 2012 | 21.45 | 21.45 | 21.39 | 21.40 | 2,420 | -0.16(-0.73%) |
Jul 11, 2012 | 21.46 | 21.56 | 21.35 | 21.56 | 4,569 | +0.10(+0.48%) |
Jul 10, 2012 | 21.58 | 21.58 | 21.45 | 21.45 | 2,963 | -0.05(-0.22%) |
Jul 09, 2012 | 21.64 | 21.64 | 21.49 | 21.50 | 3,673 | -0.16(-0.72%) |
Jul 06, 2012 | 21.78 | 21.78 | 21.64 | 21.66 | 10,197 | -0.31(-1.40%) |
Jul 05, 2012 | 22.00 | 22.00 | 21.88 | 21.96 | 8,041 | -0.11(-0.50%) |
Jul 03, 2012 | 21.97 | 22.07 | 21.97 | 22.07 | 648 | +0.10(+0.46%) |
Jul 02, 2012 | 22.03 | 22.03 | 21.82 | 21.97 | 7,297 | -0.30(-1.33%) |
Jun 29, 2012 | 22.26 | 22.35 | 22.22 | 22.27 | 8,051 | +0.28(+1.26%) |
Jun 28, 2012 | 21.98 | 22.02 | 21.92 | 21.99 | 6,590 | -0.24(-1.08%) |
Jun 27, 2012 | 22.21 | 22.27 | 22.19 | 22.23 | 8,373 | -0.06(-0.25%) |
Jun 26, 2012 | 22.23 | 22.30 | 22.19 | 22.29 | 6,374 | +0.13(+0.60%) |
Jun 25, 2012 | 22.27 | 22.27 | 22.14 | 22.15 | 7,617 | -0.29(-1.30%) |
Jun 22, 2012 | 22.44 | 22.46 | 22.34 | 22.44 | 7,995 | +0.19(+0.83%) |
Jun 21, 2012 | 22.32 | 22.32 | 22.14 | 22.26 | 7,319 | -0.18(-0.78%) |
Jun 20, 2012 | 22.43 | 22.47 | 22.43 | 22.44 | 3,392 | +0.19(+0.83%) |
Jun 19, 2012 | 22.19 | 22.25 | 22.18 | 22.25 | 3,593 | +0.22(+1.01%) |
Jun 18, 2012 | 22.02 | 22.07 | 21.97 | 22.03 | 2,292 | +0.00(+0.00%) |
Jun 15, 2012 | 22.00 | 22.07 | 21.94 | 22.03 | 12,677 | -0.23(-1.04%) |
Jun 14, 2012 | 22.17 | 22.32 | 22.17 | 22.26 | 1,188 | +0.09(+0.42%) |
Jun 13, 2012 | 22.32 | 22.38 | 22.17 | 22.17 | 324 | -0.31(-1.40%) |
Jun 12, 2012 | 22.32 | 22.49 | 22.24 | 22.48 | 27,242 | +0.34(+1.55%) |
Jun 11, 2012 | 22.35 | 22.35 | 22.13 | 22.14 | 24,860 | -0.21(-0.95%) |
Jun 08, 2012 | 22.09 | 22.35 | 22.04 | 22.35 | 6,119 | -0.06(-0.29%) |
Jun 07, 2012 | 22.54 | 22.62 | 22.40 | 22.42 | 3,898 | -0.12(-0.53%) |
Jun 06, 2012 | 22.37 | 22.54 | 22.25 | 22.54 | 68,045 | +0.38(+1.71%) |
Jun 05, 2012 | 22.02 | 22.16 | 21.98 | 22.16 | 14,217 | +0.26(+1.18%) |
Jun 04, 2012 | 21.90 | 21.96 | 21.75 | 21.90 | 34,525 | +0.30(+1.37%) |
Jun 01, 2012 | 21.88 | 21.88 | 21.55 | 21.60 | 281,768 | -0.56(-2.55%) |
May 31, 2012 | 22.29 | 22.38 | 22.00 | 22.17 | 228,805 | -0.24(-1.05%) |
May 30, 2012 | 22.61 | 22.61 | 22.39 | 22.40 | 208,487 | -0.64(-2.80%) |
May 29, 2012 | 23.00 | 23.05 | 22.83 | 23.05 | 12,924 | +0.08(+0.36%) |
May 25, 2012 | 23.04 | 23.04 | 22.91 | 22.96 | 4,393 | -0.21(-0.92%) |
May 24, 2012 | 23.12 | 23.18 | 23.12 | 23.18 | 2,917 | +0.06(+0.28%) |
May 23, 2012 | 23.08 | 23.11 | 22.85 | 23.11 | 45,583 | -0.09(-0.40%) |
May 22, 2012 | 23.31 | 23.37 | 23.20 | 23.20 | 6,104 | +0.15(+0.64%) |
May 21, 2012 | 22.99 | 23.10 | 22.98 | 23.06 | 9,642 | +0.12(+0.52%) |
May 18, 2012 | 23.07 | 23.08 | 22.86 | 22.94 | 58,000 | +0.01(+0.05%) |
May 17, 2012 | 23.19 | 23.19 | 22.91 | 22.93 | 31,381 | -0.26(-1.12%) |
May 16, 2012 | 23.38 | 23.42 | 23.16 | 23.19 | 18,005 | -0.03(-0.14%) |
May 15, 2012 | 23.30 | 23.31 | 23.22 | 23.22 | 10,422 | -0.05(-0.22%) |
May 14, 2012 | 23.29 | 23.32 | 23.19 | 23.27 | 24,398 | -0.32(-1.37%) |
May 11, 2012 | 23.59 | 23.68 | 23.56 | 23.59 | 14,007 | -0.19(-0.78%) |
May 10, 2012 | 23.89 | 23.95 | 23.78 | 23.78 | 18,145 | +0.04(+0.16%) |
May 09, 2012 | 23.57 | 23.75 | 23.57 | 23.74 | 33,136 | -0.06(-0.27%) |
May 08, 2012 | 23.75 | 23.81 | 23.65 | 23.81 | 12,154 | -0.12(-0.50%) |
May 07, 2012 | 23.87 | 23.95 | 23.87 | 23.93 | 4,642 | -0.02(-0.08%) |
May 04, 2012 | 24.11 | 24.11 | 23.94 | 23.94 | 13,910 | -0.27(-1.11%) |
May 03, 2012 | 24.34 | 24.36 | 24.18 | 24.21 | 5,942 | -0.01(-0.04%) |
May 02, 2012 | 24.19 | 24.32 | 24.16 | 24.22 | 6,050 | -0.12(-0.49%) |