Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 22.25 | 22.50 | 22.09 | 22.20 | 15,917 | +0.34(+1.55%) |
Aug 30, 2012 | 22.18 | 22.18 | 21.86 | 21.86 | 1,200 | -0.08(-0.36%) |
Aug 29, 2012 | 21.94 | 21.94 | 21.94 | 21.94 | 1,150 | -0.02(-0.11%) |
Aug 27, 2012 | 21.96 | 21.96 | 21.96 | 21.96 | 300 | -0.07(-0.30%) |
Aug 24, 2012 | 22.00 | 22.15 | 21.85 | 22.03 | 3,944 | -0.19(-0.83%) |
Aug 23, 2012 | 22.11 | 22.32 | 22.10 | 22.22 | 6,491 | +0.11(+0.48%) |
Aug 22, 2012 | 21.85 | 22.11 | 21.85 | 22.11 | 5,719 | +0.22(+1.01%) |
Aug 21, 2012 | 21.88 | 21.94 | 21.75 | 21.89 | 9,750 | +0.42(+1.96%) |
Aug 20, 2012 | 21.36 | 21.49 | 21.36 | 21.47 | 2,200 | +0.01(+0.05%) |
Aug 17, 2012 | 21.44 | 21.46 | 21.26 | 21.46 | 14,700 | -0.05(-0.23%) |
Aug 16, 2012 | 21.44 | 21.58 | 21.43 | 21.51 | 9,000 | +0.21(+0.99%) |
Aug 15, 2012 | 21.25 | 21.30 | 21.06 | 21.30 | 4,575 | +0.05(+0.22%) |
Aug 14, 2012 | 21.24 | 21.44 | 21.24 | 21.25 | 34,396 | -0.09(-0.40%) |
Aug 13, 2012 | 21.34 | 21.34 | 21.34 | 21.34 | 500 | +0.09(+0.42%) |
Aug 10, 2012 | 21.25 | 21.25 | 21.25 | 21.25 | 518 | -0.08(-0.38%) |
Aug 09, 2012 | 21.22 | 21.33 | 21.22 | 21.33 | 6,903 | -0.16(-0.74%) |
Aug 08, 2012 | 21.49 | 21.49 | 21.49 | 21.49 | 3,128 | -0.17(-0.78%) |
Aug 07, 2012 | 21.66 | 21.76 | 21.66 | 21.66 | 2,400 | +0.11(+0.51%) |
Aug 06, 2012 | 21.63 | 21.74 | 21.46 | 21.55 | 7,143 | +0.03(+0.14%) |
Aug 03, 2012 | 21.30 | 21.59 | 21.30 | 21.52 | 13,985 | +0.56(+2.67%) |
Aug 02, 2012 | 21.03 | 21.03 | 20.80 | 20.96 | 7,748 | -0.14(-0.66%) |
Aug 01, 2012 | 21.34 | 21.34 | 21.08 | 21.10 | 6,623 | -0.21(-0.99%) |
Jul 31, 2012 | 21.35 | 21.40 | 21.26 | 21.31 | 4,150 | +0.13(+0.61%) |
Jul 30, 2012 | 21.10 | 21.25 | 21.05 | 21.18 | 9,550 | -0.18(-0.84%) |
Jul 27, 2012 | 21.40 | 22.00 | 21.28 | 21.36 | 48,447 | +0.17(+0.80%) |
Jul 26, 2012 | 21.33 | 21.38 | 21.14 | 21.19 | 30,259 | +0.41(+1.97%) |
Jul 25, 2012 | 20.86 | 20.87 | 20.70 | 20.78 | 14,094 | +0.20(+0.97%) |
Jul 24, 2012 | 20.70 | 20.72 | 20.50 | 20.58 | 24,700 | -0.18(-0.87%) |
Jul 23, 2012 | 20.65 | 20.83 | 20.56 | 20.76 | 8,224 | -0.11(-0.53%) |
Jul 20, 2012 | 20.89 | 20.95 | 20.79 | 20.87 | 8,641 | -0.24(-1.14%) |
Jul 19, 2012 | 21.08 | 21.27 | 21.08 | 21.11 | 3,499 | +0.01(+0.05%) |
Jul 18, 2012 | 21.00 | 21.10 | 21.00 | 21.10 | 400 | -0.04(-0.19%) |
Jul 17, 2012 | 21.30 | 21.30 | 20.86 | 21.14 | 11,007 | -0.12(-0.56%) |
Jul 16, 2012 | 21.18 | 21.29 | 20.98 | 21.26 | 5,601 | +0.21(+1.00%) |
Jul 13, 2012 | 21.11 | 21.14 | 20.98 | 21.05 | 3,080 | -0.04(-0.19%) |
Jul 12, 2012 | 20.97 | 21.09 | 20.84 | 21.09 | 19,646 | -0.10(-0.47%) |
Jul 11, 2012 | 21.31 | 21.31 | 21.02 | 21.19 | 9,178 | -0.02(-0.09%) |
Jul 10, 2012 | 21.30 | 21.30 | 21.10 | 21.21 | 5,627 | -0.19(-0.91%) |
Jul 09, 2012 | 21.30 | 21.40 | 21.30 | 21.40 | 4,663 | +0.05(+0.25%) |
Jul 06, 2012 | 21.51 | 21.51 | 21.21 | 21.35 | 5,773 | -0.26(-1.20%) |
Jul 05, 2012 | 21.92 | 21.92 | 21.29 | 21.61 | 14,556 | -0.79(-3.53%) |
Jul 03, 2012 | 22.31 | 22.43 | 22.31 | 22.40 | 2,914 | +0.04(+0.18%) |
Jul 02, 2012 | 22.23 | 22.36 | 22.21 | 22.36 | 4,111 | -0.26(-1.15%) |
Jun 29, 2012 | 22.72 | 22.72 | 22.56 | 22.62 | 13,470 | +0.71(+3.24%) |
Jun 28, 2012 | 21.84 | 21.91 | 21.77 | 21.91 | 2,836 | -0.06(-0.27%) |
Jun 27, 2012 | 21.97 | 21.97 | 21.97 | 21.97 | 100 | -0.02(-0.09%) |
Jun 26, 2012 | 21.88 | 22.07 | 21.88 | 21.99 | 3,302 | -0.10(-0.45%) |
Jun 25, 2012 | 21.93 | 22.09 | 21.93 | 22.09 | 1,650 | -0.05(-0.23%) |
Jun 22, 2012 | 22.15 | 22.16 | 22.14 | 22.14 | 2,692 | -0.12(-0.54%) |
Jun 21, 2012 | 22.50 | 22.50 | 22.18 | 22.26 | 6,500 | -0.46(-2.02%) |
Jun 20, 2012 | 22.82 | 22.84 | 22.50 | 22.72 | 4,200 | -0.07(-0.31%) |
Jun 19, 2012 | 22.52 | 22.89 | 22.51 | 22.79 | 11,313 | +0.50(+2.24%) |
Jun 18, 2012 | 22.41 | 22.48 | 22.24 | 22.29 | 27,569 | -0.27(-1.20%) |
Jun 15, 2012 | 22.45 | 22.64 | 22.45 | 22.56 | 24,846 | +0.10(+0.45%) |
Jun 14, 2012 | 22.34 | 22.50 | 22.34 | 22.46 | 8,900 | +0.13(+0.58%) |
Jun 13, 2012 | 22.13 | 22.43 | 22.13 | 22.33 | 7,930 | +0.23(+1.06%) |
Jun 12, 2012 | 22.04 | 22.13 | 21.85 | 22.10 | 15,380 | +0.08(+0.35%) |
Jun 11, 2012 | 22.30 | 22.30 | 22.02 | 22.02 | 17,952 | -0.10(-0.45%) |
Jun 08, 2012 | 21.91 | 22.14 | 21.85 | 22.12 | 12,745 | -0.17(-0.77%) |
Jun 07, 2012 | 22.43 | 22.55 | 22.27 | 22.29 | 8,420 | -0.01(-0.04%) |
Jun 06, 2012 | 22.10 | 22.32 | 22.09 | 22.30 | 6,545 | +0.35(+1.59%) |
Jun 05, 2012 | 21.93 | 21.98 | 21.80 | 21.95 | 7,744 | -0.14(-0.64%) |
Jun 04, 2012 | 22.00 | 22.11 | 22.00 | 22.09 | 11,770 | +0.26(+1.19%) |