Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 21.84 | 21.87 | 21.62 | 21.74 | 317,932 | -0.05(-0.23%) |
Aug 30, 2012 | 21.75 | 21.93 | 21.59 | 21.79 | 241,249 | +0.02(+0.08%) |
Aug 29, 2012 | 21.70 | 21.84 | 21.27 | 21.78 | 273,968 | +0.11(+0.50%) |
Aug 27, 2012 | 21.38 | 21.79 | 21.34 | 21.67 | 404,986 | +0.43(+2.04%) |
Aug 24, 2012 | 21.37 | 21.58 | 21.16 | 21.24 | 626,245 | -0.23(-1.05%) |
Aug 23, 2012 | 21.54 | 21.67 | 21.39 | 21.46 | 344,960 | -0.11(-0.50%) |
Aug 22, 2012 | 21.51 | 21.69 | 21.39 | 21.57 | 375,642 | -0.04(-0.19%) |
Aug 21, 2012 | 21.53 | 21.93 | 21.53 | 21.61 | 227,066 | +0.07(+0.31%) |
Aug 20, 2012 | 21.88 | 21.96 | 21.50 | 21.54 | 325,999 | -0.43(-1.93%) |
Aug 17, 2012 | 21.58 | 21.98 | 21.57 | 21.97 | 344,368 | +0.38(+1.74%) |
Aug 16, 2012 | 21.66 | 21.80 | 21.52 | 21.59 | 398,768 | -0.04(-0.19%) |
Aug 15, 2012 | 21.45 | 21.83 | 21.44 | 21.64 | 363,770 | +0.12(+0.54%) |
Aug 14, 2012 | 21.74 | 21.84 | 21.44 | 21.52 | 660,589 | -0.06(-0.27%) |
Aug 13, 2012 | 21.26 | 21.74 | 21.26 | 21.58 | 644,345 | +0.28(+1.29%) |
Aug 10, 2012 | 21.94 | 22.02 | 21.18 | 21.30 | 682,812 | -0.38(-1.77%) |
Aug 09, 2012 | 22.46 | 22.65 | 21.19 | 21.69 | 1,574,660 | -0.03(-0.15%) |
Aug 08, 2012 | 21.94 | 22.04 | 21.53 | 21.72 | 998,152 | -0.41(-1.85%) |
Aug 07, 2012 | 22.01 | 22.51 | 21.68 | 22.13 | 819,558 | +0.34(+1.57%) |
Aug 06, 2012 | 21.94 | 22.23 | 21.77 | 21.79 | 515,923 | -0.21(-0.95%) |
Aug 03, 2012 | 21.81 | 22.12 | 21.79 | 21.99 | 1,098,362 | -0.20(-0.90%) |
Aug 02, 2012 | 22.04 | 22.24 | 21.97 | 22.19 | 251,423 | -0.02(-0.08%) |
Aug 01, 2012 | 22.62 | 22.96 | 22.11 | 22.21 | 450,332 | -0.28(-1.26%) |
Jul 31, 2012 | 22.35 | 22.68 | 22.08 | 22.49 | 369,982 | +0.17(+0.75%) |
Jul 30, 2012 | 22.44 | 22.65 | 22.29 | 22.33 | 336,681 | -0.18(-0.78%) |
Jul 27, 2012 | 22.20 | 22.58 | 22.20 | 22.50 | 363,146 | +0.32(+1.43%) |
Jul 26, 2012 | 22.39 | 22.63 | 22.04 | 22.19 | 437,121 | -0.02(-0.08%) |
Jul 25, 2012 | 21.89 | 22.29 | 21.84 | 22.20 | 579,310 | +0.41(+1.87%) |
Jul 24, 2012 | 21.80 | 22.00 | 21.59 | 21.79 | 564,932 | +0.07(+0.31%) |
Jul 23, 2012 | 22.21 | 22.24 | 21.71 | 21.73 | 632,778 | -0.86(-3.80%) |
Jul 20, 2012 | 22.54 | 22.69 | 21.98 | 22.59 | 840,804 | -0.28(-1.24%) |
Jul 19, 2012 | 22.93 | 23.44 | 22.83 | 22.87 | 383,517 | -0.09(-0.40%) |
Jul 18, 2012 | 23.14 | 23.20 | 22.64 | 22.96 | 625,695 | -0.18(-0.76%) |
Jul 17, 2012 | 23.49 | 23.70 | 23.09 | 23.14 | 343,477 | -0.25(-1.07%) |
Jul 16, 2012 | 23.59 | 23.66 | 23.29 | 23.39 | 397,981 | -0.20(-0.85%) |
Jul 13, 2012 | 23.19 | 23.70 | 23.11 | 23.59 | 461,891 | +0.57(+2.50%) |
Jul 12, 2012 | 22.89 | 23.10 | 22.70 | 23.01 | 357,093 | +0.00(+0.00%) |
Jul 11, 2012 | 23.13 | 23.17 | 22.93 | 23.01 | 417,533 | -0.02(-0.11%) |
Jul 10, 2012 | 23.22 | 23.37 | 22.99 | 23.04 | 445,457 | +0.02(+0.07%) |
Jul 09, 2012 | 23.04 | 23.07 | 22.79 | 23.02 | 389,473 | +0.02(+0.07%) |
Jul 06, 2012 | 22.74 | 23.07 | 22.71 | 23.00 | 272,121 | +0.08(+0.36%) |
Jul 05, 2012 | 23.05 | 23.27 | 22.79 | 22.92 | 406,666 | -0.21(-0.90%) |
Jul 03, 2012 | 23.34 | 23.34 | 23.07 | 23.13 | 225,112 | -0.23(-0.96%) |
Jul 02, 2012 | 23.01 | 23.39 | 22.99 | 23.35 | 517,669 | +0.12(+0.50%) |
Jun 29, 2012 | 22.99 | 23.31 | 22.62 | 23.24 | 1,100,311 | +0.55(+2.42%) |
Jun 28, 2012 | 22.29 | 22.71 | 22.17 | 22.69 | 482,791 | +0.36(+1.60%) |
Jun 27, 2012 | 22.37 | 22.52 | 22.08 | 22.33 | 350,499 | -0.02(-0.07%) |
Jun 26, 2012 | 22.50 | 22.53 | 22.15 | 22.34 | 519,436 | -0.18(-0.78%) |
Jun 25, 2012 | 22.62 | 22.63 | 22.11 | 22.52 | 678,630 | +0.17(+0.75%) |
Jun 22, 2012 | 22.10 | 22.61 | 22.00 | 22.35 | 2,253,710 | +0.79(+3.67%) |
Jun 21, 2012 | 21.97 | 22.04 | 21.53 | 21.56 | 527,040 | -0.32(-1.45%) |
Jun 20, 2012 | 21.57 | 22.18 | 21.41 | 21.88 | 615,136 | +0.27(+1.23%) |
Jun 19, 2012 | 21.30 | 21.74 | 21.26 | 21.61 | 573,098 | +0.33(+1.57%) |
Jun 18, 2012 | 21.14 | 21.38 | 21.09 | 21.28 | 250,265 | +0.07(+0.35%) |
Jun 15, 2012 | 21.19 | 21.46 | 21.14 | 21.20 | 464,778 | +0.07(+0.32%) |
Jun 14, 2012 | 20.55 | 21.24 | 20.55 | 21.14 | 496,291 | +0.67(+3.26%) |
Jun 13, 2012 | 20.92 | 21.00 | 20.41 | 20.47 | 703,464 | -0.43(-2.03%) |
Jun 12, 2012 | 21.17 | 21.29 | 20.29 | 20.89 | 604,198 | -0.11(-0.52%) |
Jun 11, 2012 | 21.72 | 21.72 | 20.99 | 21.00 | 315,768 | -0.54(-2.51%) |
Jun 08, 2012 | 21.34 | 21.67 | 21.07 | 21.54 | 494,398 | +0.50(+2.38%) |
Jun 07, 2012 | 21.42 | 21.50 | 20.96 | 21.04 | 250,194 | -0.20(-0.94%) |
Jun 06, 2012 | 20.89 | 21.26 | 20.84 | 21.24 | 279,494 | +0.51(+2.45%) |
Jun 05, 2012 | 20.64 | 20.93 | 20.50 | 20.74 | 416,045 | +0.01(+0.04%) |
Jun 04, 2012 | 20.74 | 21.00 | 20.42 | 20.73 | 474,437 | +0.08(+0.40%) |