Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 23.53 | 23.67 | 23.16 | 23.55 | 794,059 | +0.45(+1.95%) |
Aug 30, 2012 | 23.22 | 23.25 | 22.90 | 23.10 | 492,812 | -0.11(-0.47%) |
Aug 29, 2012 | 23.44 | 23.46 | 23.14 | 23.21 | 424,171 | -0.15(-0.64%) |
Aug 27, 2012 | 23.24 | 23.37 | 23.05 | 23.36 | 553,156 | -0.03(-0.13%) |
Aug 24, 2012 | 23.56 | 23.74 | 23.37 | 23.39 | 335,252 | -0.06(-0.26%) |
Aug 23, 2012 | 23.88 | 23.94 | 23.39 | 23.45 | 740,067 | -0.33(-1.39%) |
Aug 22, 2012 | 23.60 | 23.84 | 23.56 | 23.78 | 1,157,779 | +0.17(+0.72%) |
Aug 21, 2012 | 23.85 | 23.91 | 23.58 | 23.61 | 771,229 | +0.11(+0.47%) |
Aug 20, 2012 | 23.49 | 23.53 | 23.27 | 23.50 | 1,222,403 | -0.08(-0.34%) |
Aug 17, 2012 | 23.45 | 23.59 | 23.30 | 23.58 | 815,958 | +0.28(+1.20%) |
Aug 16, 2012 | 23.15 | 23.45 | 23.04 | 23.30 | 779,300 | +0.24(+1.04%) |
Aug 15, 2012 | 22.72 | 23.24 | 22.71 | 23.06 | 432,032 | +0.21(+0.92%) |
Aug 14, 2012 | 22.85 | 22.98 | 22.75 | 22.85 | 339,311 | +0.17(+0.75%) |
Aug 13, 2012 | 22.90 | 22.92 | 22.51 | 22.68 | 521,187 | -0.17(-0.74%) |
Aug 10, 2012 | 22.54 | 22.85 | 22.45 | 22.85 | 516,287 | -0.03(-0.13%) |
Aug 09, 2012 | 22.88 | 23.04 | 22.79 | 22.88 | 755,002 | +0.06(+0.26%) |
Aug 08, 2012 | 22.94 | 23.18 | 22.73 | 22.82 | 1,137,673 | -0.03(-0.13%) |
Aug 07, 2012 | 22.68 | 23.10 | 22.61 | 22.85 | 534,269 | +0.35(+1.56%) |
Aug 06, 2012 | 22.17 | 22.56 | 22.16 | 22.50 | 748,184 | +0.23(+1.03%) |
Aug 03, 2012 | 21.90 | 22.41 | 21.88 | 22.27 | 941,070 | +0.99(+4.65%) |
Aug 02, 2012 | 21.26 | 21.57 | 21.17 | 21.28 | 995,201 | -0.38(-1.73%) |
Aug 01, 2012 | 21.56 | 21.83 | 21.45 | 21.66 | 642,865 | +0.32(+1.48%) |
Jul 31, 2012 | 21.88 | 21.90 | 21.31 | 21.34 | 551,554 | -0.53(-2.42%) |
Jul 30, 2012 | 21.95 | 22.05 | 21.82 | 21.87 | 488,094 | -0.15(-0.68%) |
Jul 27, 2012 | 21.90 | 22.09 | 21.81 | 22.02 | 342,333 | +0.20(+0.92%) |
Jul 26, 2012 | 22.01 | 22.06 | 21.74 | 21.82 | 660,933 | +0.13(+0.62%) |
Jul 25, 2012 | 21.62 | 21.80 | 21.17 | 21.68 | 593,522 | +0.05(+0.25%) |
Jul 24, 2012 | 21.61 | 21.72 | 21.44 | 21.63 | 793,590 | +0.09(+0.42%) |
Jul 23, 2012 | 21.56 | 21.91 | 21.43 | 21.54 | 1,201,092 | -0.87(-3.88%) |
Jul 20, 2012 | 22.37 | 22.54 | 22.25 | 22.41 | 849,778 | -0.29(-1.28%) |
Jul 19, 2012 | 22.42 | 22.82 | 22.40 | 22.70 | 956,601 | +0.65(+2.95%) |
Jul 18, 2012 | 21.88 | 22.07 | 21.83 | 22.05 | 689,674 | +0.23(+1.05%) |
Jul 17, 2012 | 21.85 | 21.93 | 21.42 | 21.82 | 595,500 | +0.18(+0.83%) |
Jul 16, 2012 | 21.39 | 21.69 | 21.27 | 21.64 | 415,204 | +0.32(+1.50%) |
Jul 13, 2012 | 21.13 | 21.47 | 21.13 | 21.32 | 423,451 | +0.32(+1.52%) |
Jul 12, 2012 | 20.76 | 21.14 | 20.60 | 21.00 | 488,694 | -0.07(-0.33%) |
Jul 11, 2012 | 20.85 | 21.18 | 20.75 | 21.07 | 780,348 | +0.51(+2.48%) |
Jul 10, 2012 | 20.97 | 20.99 | 20.46 | 20.56 | 375,864 | -0.42(-2.00%) |
Jul 09, 2012 | 20.66 | 21.18 | 20.65 | 20.98 | 389,568 | +0.40(+1.94%) |
Jul 06, 2012 | 20.73 | 20.86 | 20.55 | 20.58 | 933,644 | -0.74(-3.47%) |
Jul 05, 2012 | 21.37 | 21.59 | 21.21 | 21.32 | 827,116 | -0.21(-0.98%) |
Jul 03, 2012 | 21.35 | 21.59 | 21.26 | 21.53 | 969,763 | +1.04(+5.08%) |
Jul 02, 2012 | 20.45 | 20.65 | 20.06 | 20.49 | 1,177,813 | -0.21(-1.01%) |
Jun 29, 2012 | 20.02 | 20.84 | 19.89 | 20.70 | 2,265,894 | +1.54(+8.04%) |
Jun 28, 2012 | 19.44 | 19.48 | 18.82 | 19.16 | 1,351,831 | -0.45(-2.29%) |
Jun 27, 2012 | 19.57 | 19.73 | 19.45 | 19.61 | 702,735 | +0.27(+1.40%) |
Jun 26, 2012 | 19.33 | 19.42 | 19.08 | 19.34 | 400,249 | -0.02(-0.10%) |
Jun 25, 2012 | 19.27 | 19.38 | 19.02 | 19.36 | 849,503 | -0.19(-0.97%) |
Jun 22, 2012 | 19.18 | 19.60 | 19.13 | 19.55 | 1,137,329 | +0.42(+2.20%) |
Jun 21, 2012 | 19.72 | 19.78 | 19.03 | 19.13 | 1,552,953 | -0.70(-3.55%) |
Jun 20, 2012 | 20.58 | 20.59 | 19.76 | 19.83 | 1,298,091 | -0.86(-4.14%) |
Jun 19, 2012 | 20.69 | 20.74 | 20.55 | 20.69 | 363,962 | +0.29(+1.42%) |
Jun 18, 2012 | 20.20 | 20.60 | 20.14 | 20.40 | 672,229 | -0.23(-1.11%) |
Jun 15, 2012 | 20.64 | 20.74 | 20.50 | 20.63 | 244,784 | -0.06(-0.29%) |
Jun 14, 2012 | 20.32 | 20.74 | 20.21 | 20.69 | 401,794 | +0.45(+2.22%) |
Jun 13, 2012 | 20.21 | 20.63 | 20.16 | 20.24 | 643,538 | -0.22(-1.08%) |
Jun 12, 2012 | 20.39 | 20.56 | 20.27 | 20.46 | 338,065 | +0.51(+2.56%) |
Jun 11, 2012 | 20.81 | 20.81 | 19.95 | 19.95 | 724,964 | -0.76(-3.67%) |
Jun 08, 2012 | 20.30 | 20.79 | 20.27 | 20.71 | 376,516 | +0.06(+0.29%) |
Jun 07, 2012 | 21.39 | 21.42 | 20.60 | 20.65 | 934,597 | -0.30(-1.43%) |
Jun 06, 2012 | 20.92 | 21.21 | 20.84 | 20.95 | 641,536 | +0.28(+1.35%) |
Jun 05, 2012 | 20.55 | 20.73 | 20.54 | 20.67 | 333,855 | -0.01(-0.05%) |
Jun 04, 2012 | 20.41 | 20.71 | 20.30 | 20.68 | 596,097 | +0.25(+1.22%) |