Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 22.31 | 22.34 | 22.26 | 22.30 | 11,194 | +0.13(+0.57%) |
Aug 30, 2012 | 22.17 | 22.26 | 22.17 | 22.17 | 26,141 | -0.24(-1.05%) |
Aug 29, 2012 | 22.26 | 22.41 | 22.26 | 22.41 | 4,671 | +0.11(+0.49%) |
Aug 27, 2012 | 22.42 | 22.42 | 22.29 | 22.30 | 9,269 | -0.11(-0.50%) |
Aug 24, 2012 | 22.17 | 22.44 | 22.17 | 22.41 | 3,153 | +0.16(+0.71%) |
Aug 23, 2012 | 22.31 | 22.32 | 22.20 | 22.25 | 16,357 | -0.11(-0.50%) |
Aug 22, 2012 | 22.36 | 22.44 | 22.30 | 22.37 | 15,924 | +0.04(+0.17%) |
Aug 21, 2012 | 22.40 | 22.50 | 22.31 | 22.33 | 4,635 | -0.03(-0.16%) |
Aug 20, 2012 | 22.44 | 22.44 | 22.27 | 22.36 | 10,678 | -0.06(-0.29%) |
Aug 17, 2012 | 22.45 | 22.48 | 22.43 | 22.43 | 1,952 | -0.03(-0.13%) |
Aug 16, 2012 | 22.32 | 22.46 | 22.25 | 22.46 | 2,974 | +0.17(+0.78%) |
Aug 15, 2012 | 22.14 | 22.31 | 22.14 | 22.28 | 14,599 | +0.15(+0.66%) |
Aug 14, 2012 | 22.21 | 22.24 | 22.14 | 22.14 | 4,209 | +0.01(+0.06%) |
Aug 13, 2012 | 22.02 | 22.13 | 21.99 | 22.12 | 5,515 | +0.02(+0.07%) |
Aug 10, 2012 | 22.06 | 22.11 | 21.99 | 22.11 | 6,225 | +0.01(+0.06%) |
Aug 09, 2012 | 22.14 | 22.14 | 22.06 | 22.10 | 1,346 | -0.07(-0.30%) |
Aug 08, 2012 | 22.14 | 22.20 | 22.14 | 22.16 | 3,279 | -0.05(-0.25%) |
Aug 07, 2012 | 21.96 | 22.27 | 21.96 | 22.22 | 4,278 | +0.43(+1.96%) |
Aug 06, 2012 | 21.80 | 21.84 | 21.79 | 21.79 | 11,939 | +0.11(+0.51%) |
Aug 03, 2012 | 21.72 | 21.76 | 21.68 | 21.68 | 9,316 | +0.39(+1.84%) |
Aug 02, 2012 | 21.24 | 21.33 | 21.19 | 21.29 | 22,964 | -0.13(-0.61%) |
Aug 01, 2012 | 21.43 | 21.46 | 21.42 | 21.42 | 2,278 | -0.07(-0.31%) |
Jul 31, 2012 | 21.56 | 21.56 | 21.48 | 21.48 | 12,592 | -0.21(-0.98%) |
Jul 30, 2012 | 21.81 | 21.85 | 21.67 | 21.70 | 11,481 | -0.14(-0.62%) |
Jul 27, 2012 | 21.45 | 21.83 | 21.45 | 21.83 | 3,689 | +0.54(+2.55%) |
Jul 26, 2012 | 21.23 | 21.33 | 21.08 | 21.29 | 4,875 | +0.31(+1.48%) |
Jul 25, 2012 | 21.00 | 21.00 | 20.84 | 20.98 | 6,400 | +0.10(+0.47%) |
Jul 24, 2012 | 21.02 | 21.02 | 20.84 | 20.88 | 4,649 | -0.33(-1.55%) |
Jul 23, 2012 | 20.98 | 21.21 | 20.98 | 21.21 | 1,010 | -0.29(-1.34%) |
Jul 20, 2012 | 21.78 | 21.78 | 21.50 | 21.50 | 6,961 | -0.42(-1.91%) |
Jul 19, 2012 | 21.89 | 21.96 | 21.84 | 21.92 | 3,204 | +0.16(+0.73%) |
Jul 18, 2012 | 21.76 | 21.85 | 21.76 | 21.76 | 6,687 | +0.13(+0.58%) |
Jul 17, 2012 | 21.50 | 21.64 | 21.50 | 21.64 | 544 | +0.22(+1.02%) |
Jul 16, 2012 | 21.55 | 21.55 | 21.42 | 21.42 | 3,753 | -0.15(-0.69%) |
Jul 13, 2012 | 21.39 | 21.57 | 21.39 | 21.57 | 116,685 | +0.18(+0.83%) |
Jul 12, 2012 | 21.13 | 21.42 | 21.13 | 21.39 | 2,480 | +0.04(+0.20%) |
Jul 11, 2012 | 21.51 | 21.54 | 21.33 | 21.35 | 38,496 | -0.10(-0.45%) |
Jul 10, 2012 | 21.46 | 21.46 | 21.44 | 21.44 | 11,501 | -0.30(-1.37%) |
Jul 09, 2012 | 21.74 | 21.75 | 21.71 | 21.74 | 1,666 | -0.09(-0.43%) |
Jul 06, 2012 | 22.07 | 22.08 | 21.80 | 21.84 | 9,030 | -0.27(-1.22%) |
Jul 05, 2012 | 22.08 | 22.15 | 21.95 | 22.10 | 102,228 | +0.06(+0.25%) |
Jul 03, 2012 | 21.89 | 22.05 | 21.89 | 22.05 | 11,901 | +0.22(+1.00%) |
Jul 02, 2012 | 21.70 | 21.83 | 21.70 | 21.83 | 5,798 | +0.06(+0.28%) |
Jun 29, 2012 | 21.59 | 21.77 | 21.59 | 21.77 | 18,197 | +0.59(+2.77%) |
Jun 28, 2012 | 21.01 | 21.18 | 21.00 | 21.18 | 4,742 | -0.25(-1.17%) |
Jun 27, 2012 | 21.52 | 21.54 | 21.38 | 21.44 | 6,524 | -0.03(-0.13%) |
Jun 26, 2012 | 21.24 | 21.47 | 21.24 | 21.46 | 6,805 | +0.27(+1.27%) |
Jun 25, 2012 | 21.31 | 21.31 | 21.12 | 21.19 | 7,027 | -0.34(-1.60%) |
Jun 22, 2012 | 21.37 | 21.54 | 21.34 | 21.54 | 5,336 | +0.21(+1.00%) |
Jun 21, 2012 | 21.89 | 21.89 | 21.32 | 21.32 | 497,612 | -0.59(-2.69%) |
Jun 20, 2012 | 21.92 | 22.00 | 21.83 | 21.91 | 202,123 | -0.01(-0.04%) |
Jun 19, 2012 | 21.75 | 21.95 | 21.75 | 21.92 | 5,501 | +0.29(+1.36%) |
Jun 18, 2012 | 21.43 | 21.65 | 21.43 | 21.63 | 4,147 | +0.22(+1.02%) |
Jun 15, 2012 | 21.33 | 21.41 | 21.32 | 21.41 | 11,568 | +0.20(+0.94%) |
Jun 14, 2012 | 20.97 | 21.21 | 20.97 | 21.21 | 9,969 | +0.28(+1.34%) |
Jun 13, 2012 | 21.14 | 21.20 | 20.91 | 20.93 | 9,152 | -0.21(-1.00%) |
Jun 12, 2012 | 20.93 | 21.14 | 20.93 | 21.14 | 6,113 | +0.11(+0.50%) |
Jun 11, 2012 | 21.13 | 21.18 | 20.99 | 21.03 | 8,445 | -0.22(-1.04%) |
Jun 08, 2012 | 21.22 | 21.25 | 21.22 | 21.25 | 966 | +0.15(+0.70%) |
Jun 07, 2012 | 21.40 | 21.40 | 21.10 | 21.11 | 9,640 | -0.02(-0.09%) |
Jun 06, 2012 | 20.92 | 21.22 | 20.92 | 21.12 | 12,299 | +0.42(+2.05%) |
Jun 05, 2012 | 20.56 | 20.73 | 20.55 | 20.70 | 10,567 | +0.17(+0.83%) |
Jun 04, 2012 | 20.47 | 20.60 | 20.37 | 20.53 | 95,006 | +0.06(+0.28%) |