Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 23.24 | 23.55 | 23.18 | 23.43 | 170,431 | +0.29(+1.23%) |
Aug 30, 2012 | 23.33 | 23.37 | 23.14 | 23.14 | 135,965 | -0.34(-1.44%) |
Aug 29, 2012 | 23.52 | 23.72 | 23.42 | 23.48 | 167,746 | +0.21(+0.89%) |
Aug 27, 2012 | 23.21 | 23.44 | 22.64 | 23.27 | 240,314 | +0.27(+1.16%) |
Aug 24, 2012 | 22.75 | 23.05 | 22.63 | 23.01 | 293,785 | +0.06(+0.26%) |
Aug 23, 2012 | 23.05 | 23.21 | 22.77 | 22.95 | 208,832 | -0.20(-0.85%) |
Aug 22, 2012 | 23.14 | 23.27 | 22.92 | 23.14 | 278,346 | -0.11(-0.48%) |
Aug 21, 2012 | 23.51 | 23.68 | 23.15 | 23.26 | 248,392 | -0.15(-0.62%) |
Aug 20, 2012 | 23.58 | 23.69 | 23.27 | 23.40 | 292,457 | -0.34(-1.45%) |
Aug 17, 2012 | 23.59 | 23.80 | 23.57 | 23.75 | 251,281 | +0.06(+0.25%) |
Aug 16, 2012 | 23.02 | 23.98 | 22.54 | 23.69 | 377,769 | +0.71(+3.10%) |
Aug 15, 2012 | 22.44 | 23.01 | 22.44 | 22.97 | 240,649 | +0.44(+1.94%) |
Aug 14, 2012 | 23.22 | 23.39 | 22.43 | 22.54 | 309,214 | -0.61(-2.64%) |
Aug 13, 2012 | 23.13 | 23.34 | 22.62 | 23.14 | 197,551 | -0.05(-0.22%) |
Aug 10, 2012 | 23.15 | 23.44 | 22.86 | 23.20 | 169,937 | +0.06(+0.26%) |
Aug 09, 2012 | 23.51 | 23.63 | 23.09 | 23.14 | 258,623 | -0.36(-1.54%) |
Aug 08, 2012 | 23.29 | 23.69 | 23.27 | 23.50 | 326,102 | +0.06(+0.26%) |
Aug 07, 2012 | 23.09 | 23.54 | 22.80 | 23.44 | 205,307 | +0.57(+2.48%) |
Aug 06, 2012 | 22.65 | 23.05 | 22.48 | 22.87 | 203,048 | +0.23(+1.02%) |
Aug 03, 2012 | 22.35 | 22.76 | 22.07 | 22.64 | 229,894 | +0.58(+2.65%) |
Aug 02, 2012 | 22.02 | 22.47 | 21.69 | 22.05 | 181,730 | -0.12(-0.54%) |
Aug 01, 2012 | 22.73 | 22.98 | 22.17 | 22.17 | 229,907 | -0.51(-2.23%) |
Jul 31, 2012 | 22.74 | 23.17 | 22.47 | 22.68 | 364,647 | +0.06(+0.27%) |
Jul 30, 2012 | 22.72 | 23.04 | 22.46 | 22.62 | 202,203 | -0.12(-0.53%) |
Jul 27, 2012 | 22.51 | 22.84 | 22.20 | 22.74 | 305,231 | +0.21(+0.92%) |
Jul 26, 2012 | 20.83 | 23.57 | 20.77 | 22.54 | 574,343 | -0.08(-0.34%) |
Jul 25, 2012 | 22.12 | 22.65 | 21.93 | 22.61 | 319,590 | +0.72(+3.30%) |
Jul 24, 2012 | 22.28 | 22.29 | 21.74 | 21.89 | 238,775 | -0.40(-1.77%) |
Jul 23, 2012 | 22.16 | 22.43 | 21.80 | 22.29 | 131,565 | -0.33(-1.44%) |
Jul 20, 2012 | 22.78 | 22.94 | 22.47 | 22.61 | 187,983 | -0.41(-1.79%) |
Jul 19, 2012 | 23.21 | 23.21 | 22.70 | 23.02 | 170,701 | -0.04(-0.19%) |
Jul 18, 2012 | 22.48 | 23.31 | 22.39 | 23.07 | 182,921 | +0.48(+2.13%) |
Jul 17, 2012 | 22.85 | 22.93 | 22.36 | 22.59 | 158,416 | -0.21(-0.90%) |
Jul 16, 2012 | 22.99 | 23.21 | 22.70 | 22.79 | 153,841 | -0.27(-1.15%) |
Jul 13, 2012 | 22.78 | 23.82 | 22.78 | 23.06 | 216,038 | +0.30(+1.32%) |
Jul 12, 2012 | 23.17 | 23.20 | 22.64 | 22.76 | 649,550 | -0.58(-2.50%) |
Jul 11, 2012 | 23.60 | 23.77 | 23.32 | 23.34 | 537,318 | -0.18(-0.77%) |
Jul 10, 2012 | 23.85 | 24.05 | 23.33 | 23.52 | 604,369 | -0.33(-1.37%) |
Jul 09, 2012 | 24.51 | 24.58 | 23.81 | 23.85 | 359,474 | -0.82(-3.34%) |
Jul 06, 2012 | 24.91 | 24.91 | 24.67 | 24.67 | 250,183 | -0.54(-2.15%) |
Jul 05, 2012 | 25.10 | 25.56 | 24.81 | 25.22 | 212,777 | -0.07(-0.27%) |
Jul 03, 2012 | 24.87 | 25.34 | 24.61 | 25.28 | 122,984 | +0.43(+1.73%) |
Jul 02, 2012 | 24.79 | 24.85 | 24.46 | 24.85 | 245,126 | +0.06(+0.24%) |
Jun 29, 2012 | 24.66 | 24.87 | 24.49 | 24.79 | 369,265 | +0.58(+2.41%) |
Jun 28, 2012 | 23.88 | 24.26 | 23.70 | 24.21 | 313,059 | +0.21(+0.90%) |
Jun 27, 2012 | 23.84 | 24.30 | 23.82 | 24.00 | 158,405 | +0.15(+0.61%) |
Jun 26, 2012 | 23.58 | 23.99 | 23.42 | 23.85 | 244,476 | +0.35(+1.50%) |
Jun 25, 2012 | 23.51 | 23.69 | 23.30 | 23.50 | 270,671 | -0.44(-1.83%) |
Jun 22, 2012 | 23.48 | 23.97 | 23.37 | 23.94 | 363,495 | +0.62(+2.67%) |
Jun 21, 2012 | 24.18 | 24.26 | 23.27 | 23.31 | 270,474 | -0.91(-3.74%) |
Jun 20, 2012 | 24.41 | 24.48 | 23.91 | 24.22 | 159,308 | -0.11(-0.46%) |
Jun 19, 2012 | 24.10 | 24.53 | 23.86 | 24.33 | 188,338 | +0.40(+1.65%) |
Jun 18, 2012 | 23.75 | 24.14 | 23.75 | 23.94 | 258,908 | -0.07(-0.29%) |
Jun 15, 2012 | 23.60 | 24.30 | 23.48 | 24.00 | 478,932 | +0.35(+1.49%) |
Jun 14, 2012 | 23.46 | 23.73 | 23.24 | 23.65 | 276,940 | +0.21(+0.88%) |
Jun 13, 2012 | 23.34 | 23.71 | 23.11 | 23.45 | 403,876 | +0.02(+0.07%) |
Jun 12, 2012 | 22.96 | 23.47 | 22.65 | 23.43 | 379,911 | +0.56(+2.44%) |
Jun 11, 2012 | 24.00 | 24.00 | 22.85 | 22.87 | 354,236 | -0.79(-3.34%) |
Jun 08, 2012 | 23.01 | 23.76 | 22.90 | 23.66 | 271,194 | +0.52(+2.23%) |
Jun 07, 2012 | 23.54 | 23.79 | 22.96 | 23.14 | 337,585 | -0.04(-0.19%) |
Jun 06, 2012 | 22.72 | 23.24 | 22.45 | 23.19 | 273,964 | +0.58(+2.55%) |
Jun 05, 2012 | 22.11 | 22.65 | 22.02 | 22.61 | 487,306 | +0.45(+2.02%) |
Jun 04, 2012 | 22.14 | 22.56 | 22.00 | 22.17 | 340,356 | -0.08(-0.35%) |