Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 24.00 | 24.12 | 23.94 | 24.06 | 20,320 | +0.08(+0.32%) |
Aug 30, 2012 | 23.98 | 23.99 | 23.84 | 23.99 | 10,859 | -0.16(-0.67%) |
Aug 29, 2012 | 24.19 | 24.20 | 24.15 | 24.15 | 18,922 | -0.39(-1.57%) |
Aug 27, 2012 | 24.54 | 24.68 | 24.52 | 24.54 | 25,596 | -0.14(-0.58%) |
Aug 24, 2012 | 24.44 | 24.72 | 24.44 | 24.68 | 22,343 | +0.16(+0.64%) |
Aug 23, 2012 | 24.78 | 24.78 | 24.52 | 24.52 | 89,119 | -0.08(-0.33%) |
Aug 22, 2012 | 24.48 | 24.80 | 24.48 | 24.60 | 26,987 | -0.10(-0.39%) |
Aug 21, 2012 | 24.87 | 24.94 | 24.66 | 24.70 | 18,470 | -0.15(-0.60%) |
Aug 20, 2012 | 24.48 | 24.85 | 24.48 | 24.85 | 32,908 | +0.13(+0.52%) |
Aug 17, 2012 | 24.83 | 24.83 | 24.70 | 24.72 | 7,873 | -0.22(-0.90%) |
Aug 16, 2012 | 25.08 | 25.08 | 24.88 | 24.95 | 11,358 | -0.06(-0.25%) |
Aug 15, 2012 | 25.05 | 25.07 | 24.98 | 25.01 | 76,327 | -0.01(-0.03%) |
Aug 14, 2012 | 25.11 | 25.14 | 25.02 | 25.02 | 8,356 | +0.06(+0.25%) |
Aug 13, 2012 | 25.05 | 25.08 | 24.86 | 24.96 | 8,360 | -0.17(-0.66%) |
Aug 10, 2012 | 25.00 | 25.17 | 24.87 | 25.12 | 29,675 | +0.16(+0.63%) |
Aug 09, 2012 | 24.93 | 25.68 | 24.87 | 24.96 | 18,010 | +0.09(+0.35%) |
Aug 08, 2012 | 24.81 | 24.96 | 24.79 | 24.88 | 23,648 | +0.04(+0.17%) |
Aug 07, 2012 | 25.08 | 25.08 | 24.84 | 24.84 | 35,090 | -0.25(-0.99%) |
Aug 06, 2012 | 25.21 | 25.21 | 24.94 | 25.08 | 17,877 | -0.04(-0.15%) |
Aug 03, 2012 | 25.05 | 25.12 | 24.96 | 25.12 | 26,294 | +0.61(+2.48%) |
Aug 02, 2012 | 24.82 | 24.82 | 24.44 | 24.51 | 31,591 | -0.14(-0.55%) |
Aug 01, 2012 | 24.73 | 24.79 | 24.58 | 24.65 | 25,440 | +0.14(+0.55%) |
Jul 31, 2012 | 24.82 | 24.82 | 24.51 | 24.51 | 18,282 | -0.31(-1.26%) |
Jul 30, 2012 | 24.68 | 24.83 | 24.68 | 24.83 | 8,672 | -0.08(-0.31%) |
Jul 27, 2012 | 24.39 | 24.90 | 24.39 | 24.90 | 16,920 | +0.61(+2.52%) |
Jul 26, 2012 | 24.15 | 24.36 | 24.15 | 24.29 | 14,585 | +0.29(+1.23%) |
Jul 25, 2012 | 24.18 | 24.18 | 23.90 | 24.00 | 21,387 | +0.04(+0.18%) |
Jul 24, 2012 | 24.14 | 24.14 | 23.88 | 23.95 | 18,302 | -0.12(-0.50%) |
Jul 23, 2012 | 24.00 | 24.07 | 23.86 | 24.07 | 28,445 | -0.32(-1.31%) |
Jul 20, 2012 | 24.42 | 24.46 | 24.39 | 24.39 | 3,043 | -0.32(-1.27%) |
Jul 19, 2012 | 24.68 | 24.72 | 24.64 | 24.71 | 10,539 | +0.14(+0.59%) |
Jul 18, 2012 | 24.45 | 24.57 | 24.45 | 24.56 | 6,824 | +0.14(+0.55%) |
Jul 17, 2012 | 24.24 | 24.44 | 24.18 | 24.43 | 19,385 | +0.28(+1.15%) |
Jul 16, 2012 | 24.05 | 24.17 | 24.00 | 24.15 | 15,256 | -0.01(-0.04%) |
Jul 13, 2012 | 23.93 | 24.18 | 23.93 | 24.16 | 10,651 | +0.24(+0.99%) |
Jul 12, 2012 | 23.70 | 23.97 | 23.63 | 23.92 | 25,122 | -0.07(-0.30%) |
Jul 11, 2012 | 23.98 | 24.08 | 23.91 | 24.00 | 4,656 | +0.15(+0.63%) |
Jul 10, 2012 | 24.12 | 24.12 | 23.75 | 23.85 | 7,001 | -0.07(-0.28%) |
Jul 09, 2012 | 24.07 | 24.07 | 23.88 | 23.91 | 7,298 | -0.07(-0.30%) |
Jul 06, 2012 | 23.97 | 24.02 | 23.90 | 23.98 | 19,767 | -0.21(-0.86%) |
Jul 05, 2012 | 24.31 | 24.32 | 24.06 | 24.19 | 10,026 | -0.25(-1.04%) |
Jul 03, 2012 | 24.50 | 24.50 | 24.29 | 24.45 | 5,341 | +0.26(+1.06%) |
Jul 02, 2012 | 24.03 | 24.19 | 24.00 | 24.19 | 32,069 | +0.37(+1.54%) |
Jun 29, 2012 | 23.85 | 23.91 | 23.79 | 23.82 | 25,909 | +0.79(+3.41%) |
Jun 28, 2012 | 23.05 | 23.10 | 22.92 | 23.04 | 10,447 | -0.20(-0.86%) |
Jun 27, 2012 | 23.18 | 23.25 | 23.10 | 23.24 | 4,234 | +0.25(+1.08%) |
Jun 26, 2012 | 22.89 | 23.07 | 22.83 | 22.99 | 21,667 | +0.30(+1.33%) |
Jun 25, 2012 | 22.76 | 22.76 | 22.53 | 22.69 | 26,218 | -0.19(-0.84%) |
Jun 22, 2012 | 22.89 | 22.96 | 22.88 | 22.88 | 4,839 | -0.01(-0.03%) |
Jun 21, 2012 | 23.40 | 23.40 | 22.89 | 22.89 | 5,781 | -0.62(-2.65%) |
Jun 20, 2012 | 23.73 | 23.73 | 23.43 | 23.51 | 10,987 | -0.60(-2.49%) |
Jun 19, 2012 | 23.82 | 24.12 | 23.82 | 24.11 | 70,305 | +0.56(+2.36%) |
Jun 18, 2012 | 23.37 | 23.62 | 23.37 | 23.55 | 11,943 | +0.17(+0.74%) |
Jun 15, 2012 | 23.19 | 23.38 | 23.19 | 23.38 | 20,838 | +0.16(+0.70%) |
Jun 14, 2012 | 23.13 | 23.31 | 23.09 | 23.22 | 8,851 | +0.02(+0.10%) |
Jun 13, 2012 | 23.28 | 23.40 | 23.18 | 23.19 | 160,495 | +0.06(+0.26%) |
Jun 12, 2012 | 23.06 | 23.18 | 23.04 | 23.13 | 4,202 | +0.20(+0.88%) |
Jun 11, 2012 | 23.34 | 23.34 | 22.93 | 22.93 | 4,102 | -0.20(-0.87%) |
Jun 08, 2012 | 23.13 | 23.14 | 22.94 | 23.13 | 10,403 | -0.20(-0.84%) |
Jun 07, 2012 | 23.51 | 23.51 | 23.28 | 23.33 | 27,370 | +0.23(+0.98%) |
Jun 06, 2012 | 22.97 | 23.10 | 22.93 | 23.10 | 4,796 | +0.59(+2.63%) |
Jun 05, 2012 | 22.44 | 22.59 | 22.44 | 22.51 | 4,805 | -0.03(-0.15%) |
Jun 04, 2012 | 22.59 | 22.68 | 22.49 | 22.54 | 35,559 | -0.18(-0.78%) |