Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 22.66 | 23.01 | 22.36 | 22.74 | 262,467 | +0.27(+1.22%) |
Aug 30, 2012 | 22.40 | 22.78 | 22.30 | 22.47 | 229,419 | -0.09(-0.40%) |
Aug 29, 2012 | 22.23 | 22.57 | 22.16 | 22.56 | 243,097 | +0.52(+2.35%) |
Aug 27, 2012 | 22.06 | 22.21 | 21.83 | 22.04 | 193,897 | +0.03(+0.14%) |
Aug 24, 2012 | 21.86 | 22.26 | 21.86 | 22.01 | 212,808 | +0.07(+0.34%) |
Aug 23, 2012 | 22.08 | 22.10 | 21.85 | 21.94 | 175,481 | -0.18(-0.83%) |
Aug 22, 2012 | 22.20 | 22.23 | 22.08 | 22.12 | 272,824 | -0.07(-0.33%) |
Aug 21, 2012 | 22.13 | 22.42 | 22.05 | 22.20 | 354,793 | +0.05(+0.24%) |
Aug 20, 2012 | 22.07 | 22.18 | 21.78 | 22.14 | 387,561 | +0.10(+0.45%) |
Aug 17, 2012 | 21.94 | 22.10 | 21.72 | 22.04 | 562,231 | +0.03(+0.16%) |
Aug 16, 2012 | 22.56 | 22.59 | 21.80 | 22.01 | 780,879 | -0.64(-2.82%) |
Aug 15, 2012 | 22.52 | 22.69 | 22.36 | 22.65 | 295,434 | +0.05(+0.23%) |
Aug 14, 2012 | 23.15 | 23.23 | 22.47 | 22.60 | 246,200 | -0.47(-2.04%) |
Aug 13, 2012 | 22.94 | 23.10 | 22.69 | 23.07 | 284,001 | +0.15(+0.66%) |
Aug 10, 2012 | 23.03 | 23.03 | 22.64 | 22.91 | 136,269 | -0.14(-0.60%) |
Aug 09, 2012 | 23.26 | 23.39 | 22.66 | 23.05 | 572,990 | -0.19(-0.84%) |
Aug 08, 2012 | 23.62 | 23.62 | 23.07 | 23.25 | 272,765 | -0.52(-2.19%) |
Aug 07, 2012 | 23.37 | 23.93 | 23.29 | 23.77 | 496,129 | +0.57(+2.47%) |
Aug 06, 2012 | 22.61 | 23.27 | 22.36 | 23.20 | 417,242 | +0.66(+2.94%) |
Aug 03, 2012 | 22.09 | 22.74 | 22.09 | 22.53 | 356,741 | +0.74(+3.42%) |
Aug 02, 2012 | 21.48 | 21.87 | 21.40 | 21.79 | 444,152 | +0.20(+0.94%) |
Aug 01, 2012 | 21.96 | 22.24 | 21.55 | 21.58 | 472,449 | -0.33(-1.50%) |
Jul 31, 2012 | 22.12 | 22.26 | 21.83 | 21.91 | 451,535 | -0.26(-1.15%) |
Jul 30, 2012 | 22.44 | 22.58 | 22.13 | 22.17 | 319,850 | -0.32(-1.44%) |
Jul 27, 2012 | 22.46 | 23.17 | 22.23 | 22.49 | 960,203 | -0.19(-0.86%) |
Jul 26, 2012 | 22.19 | 22.69 | 21.53 | 22.69 | 1,020,667 | +0.70(+3.17%) |
Jul 25, 2012 | 22.61 | 22.61 | 21.96 | 21.99 | 195,210 | -0.47(-2.10%) |
Jul 24, 2012 | 22.87 | 22.87 | 22.29 | 22.46 | 774,172 | -0.27(-1.18%) |
Jul 23, 2012 | 22.67 | 22.90 | 22.18 | 22.73 | 418,260 | -0.21(-0.92%) |
Jul 20, 2012 | 22.93 | 23.04 | 22.74 | 22.94 | 449,672 | -0.07(-0.32%) |
Jul 19, 2012 | 22.95 | 23.23 | 22.74 | 23.02 | 461,737 | +0.18(+0.78%) |
Jul 18, 2012 | 22.55 | 23.30 | 22.34 | 22.84 | 605,826 | +0.21(+0.92%) |
Jul 17, 2012 | 22.68 | 23.06 | 22.23 | 22.63 | 364,678 | +0.02(+0.10%) |
Jul 16, 2012 | 23.00 | 23.00 | 22.45 | 22.61 | 433,730 | -0.52(-2.25%) |
Jul 13, 2012 | 22.90 | 23.55 | 22.85 | 23.13 | 262,655 | +0.34(+1.48%) |
Jul 12, 2012 | 22.71 | 23.06 | 22.13 | 22.79 | 209,336 | -0.02(-0.10%) |
Jul 11, 2012 | 23.25 | 23.25 | 22.42 | 22.81 | 420,275 | -0.43(-1.84%) |
Jul 10, 2012 | 23.33 | 23.67 | 23.16 | 23.24 | 259,889 | +0.06(+0.26%) |
Jul 09, 2012 | 23.58 | 23.60 | 23.17 | 23.18 | 196,613 | -0.40(-1.69%) |
Jul 06, 2012 | 23.65 | 23.78 | 22.81 | 23.58 | 308,879 | -0.32(-1.36%) |
Jul 05, 2012 | 23.20 | 24.17 | 23.20 | 23.91 | 240,213 | +0.62(+2.68%) |
Jul 03, 2012 | 22.84 | 23.32 | 22.77 | 23.28 | 158,153 | +0.40(+1.74%) |
Jul 02, 2012 | 23.26 | 23.33 | 22.52 | 22.88 | 342,923 | -0.34(-1.47%) |
Jun 29, 2012 | 22.72 | 23.27 | 22.57 | 23.23 | 549,991 | +0.83(+3.69%) |
Jun 28, 2012 | 22.48 | 22.49 | 22.19 | 22.40 | 324,703 | -0.23(-1.03%) |
Jun 27, 2012 | 22.58 | 22.72 | 22.46 | 22.63 | 258,860 | +0.15(+0.67%) |
Jun 26, 2012 | 22.59 | 22.69 | 22.22 | 22.48 | 210,338 | -0.03(-0.12%) |
Jun 25, 2012 | 22.72 | 22.84 | 22.46 | 22.51 | 366,816 | -0.51(-2.20%) |
Jun 22, 2012 | 22.93 | 23.05 | 22.67 | 23.01 | 1,177,165 | +0.14(+0.62%) |
Jun 21, 2012 | 22.96 | 23.10 | 22.67 | 22.87 | 402,799 | -0.07(-0.32%) |
Jun 20, 2012 | 22.99 | 23.17 | 22.62 | 22.94 | 471,161 | -0.05(-0.21%) |
Jun 19, 2012 | 22.35 | 23.33 | 22.28 | 22.99 | 786,087 | +0.78(+3.49%) |
Jun 18, 2012 | 21.64 | 22.27 | 21.51 | 22.22 | 313,162 | +0.48(+2.21%) |
Jun 15, 2012 | 21.26 | 21.78 | 21.26 | 21.74 | 299,490 | +0.36(+1.68%) |
Jun 14, 2012 | 21.39 | 21.65 | 21.22 | 21.38 | 320,194 | -0.09(-0.40%) |
Jun 13, 2012 | 21.54 | 21.96 | 21.36 | 21.46 | 322,473 | -0.16(-0.72%) |
Jun 12, 2012 | 21.40 | 21.68 | 21.18 | 21.62 | 308,997 | +0.28(+1.30%) |
Jun 11, 2012 | 21.83 | 21.97 | 21.32 | 21.34 | 413,705 | -0.36(-1.64%) |
Jun 08, 2012 | 21.22 | 21.75 | 21.10 | 21.70 | 302,614 | +0.45(+2.14%) |
Jun 07, 2012 | 21.54 | 21.61 | 21.09 | 21.24 | 284,853 | -0.10(-0.47%) |
Jun 06, 2012 | 20.86 | 21.36 | 20.83 | 21.34 | 340,982 | +0.56(+2.69%) |
Jun 05, 2012 | 20.33 | 20.84 | 20.18 | 20.78 | 258,975 | +0.41(+2.02%) |
Jun 04, 2012 | 20.32 | 20.56 | 20.16 | 20.37 | 302,701 | +0.06(+0.32%) |