Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 21.90 | 21.94 | 21.75 | 21.88 | 19,609 | +0.12(+0.55%) |
Aug 30, 2012 | 21.87 | 21.87 | 21.75 | 21.76 | 45,223 | -0.18(-0.84%) |
Aug 29, 2012 | 21.96 | 21.99 | 21.94 | 21.94 | 26,350 | +0.05(+0.21%) |
Aug 27, 2012 | 21.98 | 21.98 | 21.88 | 21.90 | 33,403 | +0.01(+0.04%) |
Aug 24, 2012 | 21.73 | 21.92 | 21.73 | 21.89 | 29,578 | +0.13(+0.62%) |
Aug 23, 2012 | 21.89 | 21.89 | 21.74 | 21.76 | 22,537 | -0.18(-0.80%) |
Aug 22, 2012 | 21.88 | 21.95 | 21.83 | 21.93 | 9,670 | +0.04(+0.17%) |
Aug 21, 2012 | 22.04 | 22.11 | 21.85 | 21.90 | 79,828 | -0.07(-0.34%) |
Aug 20, 2012 | 22.00 | 22.00 | 21.92 | 21.97 | 33,826 | -0.04(-0.19%) |
Aug 17, 2012 | 21.96 | 22.02 | 21.94 | 22.01 | 50,401 | +0.09(+0.41%) |
Aug 16, 2012 | 21.78 | 21.96 | 21.73 | 21.92 | 27,658 | +0.17(+0.77%) |
Aug 15, 2012 | 21.69 | 21.77 | 21.69 | 21.75 | 16,975 | +0.07(+0.32%) |
Aug 14, 2012 | 21.75 | 21.77 | 21.66 | 21.68 | 26,230 | +0.02(+0.07%) |
Aug 13, 2012 | 21.63 | 21.68 | 21.56 | 21.67 | 19,568 | +0.00(+0.02%) |
Aug 10, 2012 | 21.57 | 21.69 | 21.55 | 21.66 | 53,351 | +0.01(+0.06%) |
Aug 09, 2012 | 21.63 | 21.66 | 21.60 | 21.65 | 22,989 | +0.03(+0.13%) |
Aug 08, 2012 | 21.59 | 21.67 | 21.56 | 21.62 | 42,416 | -0.01(-0.06%) |
Aug 07, 2012 | 21.62 | 21.74 | 21.62 | 21.63 | 47,449 | +0.11(+0.51%) |
Aug 06, 2012 | 21.51 | 21.61 | 21.51 | 21.52 | 55,398 | +0.07(+0.32%) |
Aug 03, 2012 | 21.37 | 21.51 | 21.37 | 21.45 | 35,049 | +0.38(+1.82%) |
Aug 02, 2012 | 21.02 | 21.19 | 20.95 | 21.07 | 35,357 | -0.10(-0.46%) |
Aug 01, 2012 | 21.41 | 21.41 | 21.16 | 21.17 | 19,771 | -0.11(-0.54%) |
Jul 31, 2012 | 21.36 | 21.42 | 21.28 | 21.28 | 50,384 | -0.11(-0.50%) |
Jul 30, 2012 | 21.44 | 21.53 | 21.34 | 21.39 | 50,575 | -0.07(-0.32%) |
Jul 27, 2012 | 21.09 | 21.46 | 21.09 | 21.46 | 15,371 | +0.45(+2.12%) |
Jul 26, 2012 | 20.97 | 21.05 | 20.89 | 21.01 | 47,789 | +0.35(+1.70%) |
Jul 25, 2012 | 20.74 | 20.76 | 20.60 | 20.66 | 12,025 | -0.05(-0.22%) |
Jul 24, 2012 | 20.86 | 20.86 | 20.65 | 20.71 | 16,445 | -0.20(-0.97%) |
Jul 23, 2012 | 20.73 | 20.96 | 20.71 | 20.91 | 25,298 | -0.24(-1.13%) |
Jul 20, 2012 | 21.28 | 21.28 | 21.14 | 21.15 | 18,367 | -0.25(-1.15%) |
Jul 19, 2012 | 21.34 | 21.45 | 21.29 | 21.39 | 23,606 | +0.14(+0.66%) |
Jul 18, 2012 | 21.01 | 21.29 | 21.01 | 21.25 | 9,587 | +0.20(+0.95%) |
Jul 17, 2012 | 21.04 | 21.08 | 20.85 | 21.05 | 40,437 | +0.12(+0.57%) |
Jul 16, 2012 | 20.96 | 21.02 | 20.88 | 20.93 | 18,489 | -0.07(-0.33%) |
Jul 13, 2012 | 20.86 | 21.02 | 20.83 | 21.00 | 11,005 | +0.29(+1.42%) |
Jul 12, 2012 | 20.68 | 20.77 | 20.58 | 20.71 | 17,946 | -0.09(-0.41%) |
Jul 11, 2012 | 20.87 | 20.87 | 20.67 | 20.80 | 19,074 | -0.09(-0.45%) |
Jul 10, 2012 | 21.17 | 21.19 | 20.82 | 20.89 | 25,760 | -0.20(-0.93%) |
Jul 09, 2012 | 21.05 | 21.09 | 20.98 | 21.09 | 45,681 | -0.00(-0.02%) |
Jul 06, 2012 | 21.16 | 21.16 | 21.00 | 21.09 | 69,206 | -0.24(-1.13%) |
Jul 05, 2012 | 21.27 | 21.41 | 21.25 | 21.33 | 39,256 | +0.06(+0.29%) |
Jul 03, 2012 | 21.17 | 21.33 | 21.17 | 21.27 | 18,912 | +0.10(+0.46%) |
Jul 02, 2012 | 21.13 | 21.17 | 21.05 | 21.17 | 68,328 | +0.11(+0.50%) |
Jun 29, 2012 | 20.86 | 21.07 | 20.86 | 21.07 | 60,304 | +0.54(+2.62%) |
Jun 28, 2012 | 20.48 | 20.53 | 20.31 | 20.53 | 18,678 | -0.09(-0.44%) |
Jun 27, 2012 | 20.53 | 20.65 | 20.53 | 20.62 | 26,993 | +0.10(+0.48%) |
Jun 26, 2012 | 20.44 | 20.52 | 20.39 | 20.52 | 18,697 | +0.13(+0.64%) |
Jun 25, 2012 | 20.54 | 20.54 | 20.32 | 20.39 | 41,261 | -0.33(-1.61%) |
Jun 22, 2012 | 20.64 | 20.74 | 20.59 | 20.72 | 218,382 | +0.15(+0.71%) |
Jun 21, 2012 | 21.09 | 21.09 | 20.56 | 20.58 | 134,058 | -0.49(-2.34%) |
Jun 20, 2012 | 21.14 | 21.14 | 20.98 | 21.07 | 40,091 | -0.07(-0.33%) |
Jun 19, 2012 | 21.03 | 21.21 | 21.03 | 21.14 | 43,241 | +0.23(+1.09%) |
Jun 18, 2012 | 20.70 | 20.94 | 20.70 | 20.91 | 31,667 | +0.12(+0.59%) |
Jun 15, 2012 | 20.62 | 20.81 | 20.61 | 20.79 | 110,215 | +0.24(+1.15%) |
Jun 14, 2012 | 20.35 | 20.58 | 20.35 | 20.55 | 5,165 | +0.18(+0.86%) |
Jun 13, 2012 | 20.52 | 20.60 | 20.36 | 20.38 | 35,657 | -0.20(-0.99%) |
Jun 12, 2012 | 20.36 | 20.60 | 20.33 | 20.58 | 47,555 | +0.22(+1.10%) |
Jun 11, 2012 | 20.83 | 20.83 | 20.36 | 20.36 | 215,310 | -0.28(-1.34%) |
Jun 08, 2012 | 20.44 | 20.65 | 20.42 | 20.63 | 30,990 | +0.12(+0.58%) |
Jun 07, 2012 | 20.76 | 20.76 | 20.50 | 20.52 | 42,083 | +0.00(+0.00%) |
Jun 06, 2012 | 20.27 | 20.52 | 20.27 | 20.52 | 57,343 | +0.43(+2.13%) |
Jun 05, 2012 | 19.87 | 20.10 | 19.87 | 20.09 | 231,100 | +0.14(+0.69%) |
Jun 04, 2012 | 19.96 | 20.02 | 19.73 | 19.95 | 80,258 | +0.01(+0.06%) |