Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 23.55 | 23.55 | 23.55 | 23.55 | 112 | +0.08(+0.34%) |
Aug 30, 2012 | 23.53 | 23.53 | 23.47 | 23.47 | 2,461 | -0.06(-0.27%) |
Aug 29, 2012 | 23.50 | 23.54 | 23.49 | 23.54 | 3,440 | -0.01(-0.04%) |
Aug 27, 2012 | 23.60 | 23.60 | 23.52 | 23.54 | 3,159 | +0.00(+0.00%) |
Aug 24, 2012 | 23.54 | 23.54 | 23.52 | 23.54 | 1,757 | +0.06(+0.27%) |
Aug 22, 2012 | 23.47 | 23.48 | 23.48 | 23.48 | 2,694 | +0.04(+0.15%) |
Aug 21, 2012 | 23.42 | 23.46 | 23.42 | 23.45 | 9,234 | +0.02(+0.08%) |
Aug 20, 2012 | 23.39 | 23.43 | 23.39 | 23.43 | 4,265 | +0.03(+0.11%) |
Aug 17, 2012 | 23.39 | 23.40 | 23.38 | 23.40 | 6,242 | +0.01(+0.04%) |
Aug 16, 2012 | 23.41 | 23.87 | 23.36 | 23.39 | 24,352 | +0.03(+0.11%) |
Aug 15, 2012 | 23.41 | 23.41 | 23.35 | 23.37 | 11,565 | -0.03(-0.11%) |
Aug 14, 2012 | 23.44 | 23.44 | 23.39 | 23.39 | 4,169 | -0.07(-0.30%) |
Aug 13, 2012 | 23.49 | 23.68 | 23.46 | 23.46 | 23,397 | +0.00(+0.00%) |
Aug 10, 2012 | 23.46 | 23.47 | 23.44 | 23.46 | 14,304 | +0.05(+0.21%) |
Aug 09, 2012 | 23.40 | 23.47 | 23.39 | 23.41 | 11,881 | -0.04(-0.19%) |
Aug 08, 2012 | 23.49 | 23.49 | 23.35 | 23.46 | 6,409 | -0.03(-0.14%) |
Aug 07, 2012 | 23.54 | 23.59 | 23.35 | 23.49 | 227,413 | -0.03(-0.11%) |
Aug 06, 2012 | 23.52 | 23.63 | 23.52 | 23.52 | 344,862 | +0.02(+0.08%) |
Aug 03, 2012 | 23.51 | 23.90 | 23.46 | 23.50 | 29,857 | -0.02(-0.08%) |
Aug 02, 2012 | 23.46 | 23.62 | 23.43 | 23.52 | 37,324 | -0.06(-0.26%) |
Aug 01, 2012 | 23.47 | 23.58 | 23.45 | 23.58 | 17,328 | +0.09(+0.38%) |
Jul 31, 2012 | 23.52 | 23.52 | 23.48 | 23.49 | 7,333 | -0.01(-0.04%) |
Jul 30, 2012 | 23.50 | 23.50 | 23.50 | 23.50 | 1,122 | +0.09(+0.38%) |
Jul 27, 2012 | 23.52 | 23.52 | 23.41 | 23.41 | 6,171 | -0.00(-0.02%) |
Jul 26, 2012 | 23.41 | 23.41 | 23.41 | 23.41 | 1,122 | -0.04(-0.16%) |
Jul 25, 2012 | 23.44 | 23.46 | 23.43 | 23.45 | 3,414 | +0.08(+0.33%) |
Jul 24, 2012 | 23.38 | 23.41 | 23.33 | 23.38 | 8,679 | -0.01(-0.04%) |
Jul 23, 2012 | 23.38 | 23.38 | 23.38 | 23.38 | 2,184 | -0.06(-0.24%) |
Jul 20, 2012 | 23.44 | 23.45 | 23.38 | 23.44 | 2,914 | +0.08(+0.35%) |
Jul 19, 2012 | 23.36 | 23.36 | 23.36 | 23.36 | 224 | -0.07(-0.30%) |
Jul 18, 2012 | 23.41 | 23.43 | 23.41 | 23.43 | 785 | +0.04(+0.15%) |
Jul 17, 2012 | 23.40 | 23.40 | 23.39 | 23.39 | 2,937 | +0.02(+0.08%) |
Jul 16, 2012 | 23.38 | 23.38 | 23.38 | 23.38 | 224 | -0.04(-0.15%) |
Jul 13, 2012 | 23.38 | 23.41 | 23.38 | 23.41 | 3,255 | +0.09(+0.39%) |
Jul 12, 2012 | 23.52 | 23.52 | 23.28 | 23.32 | 1,054 | +0.02(+0.10%) |
Jul 11, 2012 | 23.33 | 23.33 | 23.30 | 23.30 | 673 | -0.04(-0.17%) |
Jul 10, 2012 | 23.33 | 23.38 | 23.33 | 23.34 | 12,224 | +0.01(+0.02%) |
Jul 09, 2012 | 23.37 | 23.38 | 23.33 | 23.33 | 6,174 | -0.05(-0.20%) |
Jul 05, 2012 | 23.25 | 23.38 | 23.38 | 23.38 | 1,010 | -0.05(-0.22%) |
Jul 03, 2012 | 23.43 | 23.43 | 23.43 | 23.43 | 1,122 | +0.08(+0.33%) |
Jul 02, 2012 | 23.35 | 23.35 | 23.35 | 23.35 | 572 | -0.01(-0.03%) |
Jun 29, 2012 | 23.32 | 23.36 | 23.32 | 23.36 | 1,770 | +0.17(+0.73%) |
Jun 28, 2012 | 23.24 | 23.24 | 23.19 | 23.19 | 2,666 | -0.09(-0.39%) |
Jun 27, 2012 | 23.30 | 23.30 | 23.25 | 23.28 | 3,202 | +0.01(+0.05%) |
Jun 26, 2012 | 23.26 | 23.27 | 23.25 | 23.27 | 2,157 | +0.02(+0.10%) |
Jun 25, 2012 | 23.23 | 23.27 | 23.23 | 23.25 | 884 | -0.01(-0.06%) |
Jun 22, 2012 | 23.27 | 23.28 | 23.26 | 23.26 | 829 | -0.04(-0.15%) |
Jun 21, 2012 | 23.38 | 23.38 | 23.30 | 23.30 | 1,554 | -0.08(-0.34%) |
Jun 20, 2012 | 23.34 | 23.38 | 23.34 | 23.38 | 423 | +0.01(+0.06%) |
Jun 19, 2012 | 23.37 | 23.42 | 23.34 | 23.36 | 2,239 | +0.01(+0.04%) |
Jun 18, 2012 | 23.39 | 23.39 | 23.35 | 23.35 | 1,356 | -0.02(-0.10%) |
Jun 15, 2012 | 23.38 | 23.39 | 23.34 | 23.37 | 3,124 | +0.07(+0.32%) |
Jun 14, 2012 | 23.29 | 23.33 | 23.27 | 23.30 | 1,234 | +0.00(+0.02%) |
Jun 13, 2012 | 23.24 | 23.33 | 23.24 | 23.30 | 8,195 | +0.04(+0.16%) |
Jun 12, 2012 | 23.33 | 23.33 | 23.26 | 23.26 | 3,565 | +0.03(+0.11%) |
Jun 11, 2012 | 23.23 | 23.31 | 23.23 | 23.23 | 1,637 | -0.02(-0.07%) |
Jun 08, 2012 | 23.30 | 23.30 | 23.22 | 23.25 | 77,390 | -0.02(-0.08%) |
Jun 07, 2012 | 23.38 | 23.38 | 23.24 | 23.27 | 9,705 | -0.03(-0.12%) |
Jun 06, 2012 | 23.32 | 23.32 | 23.26 | 23.30 | 10,133 | +0.00(+0.00%) |
Jun 05, 2012 | 23.30 | 23.30 | 23.29 | 23.30 | 9,821 | -0.01(-0.04%) |
Jun 04, 2012 | 23.21 | 23.32 | 23.21 | 23.30 | 35,485 | -0.03(-0.11%) |