Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 20.27 | 20.27 | 20.27 | 0 | +0.13(+0.65%) | |
Aug 30, 2012 | 20.73 | 20.74 | 20.02 | 20.14 | 82,032 | -0.60(-2.89%) |
Aug 29, 2012 | 20.67 | 20.92 | 20.55 | 20.74 | 93,796 | +0.10(+0.48%) |
Aug 27, 2012 | 20.67 | 20.70 | 20.41 | 20.64 | 110,574 | -0.07(-0.34%) |
Aug 24, 2012 | 20.56 | 20.80 | 20.56 | 20.71 | 57,503 | +0.14(+0.68%) |
Aug 23, 2012 | 20.88 | 20.88 | 20.50 | 20.57 | 38,455 | -0.31(-1.48%) |
Aug 22, 2012 | 20.76 | 20.90 | 20.61 | 20.88 | 61,732 | +0.06(+0.29%) |
Aug 21, 2012 | 20.76 | 20.82 | 20.70 | 20.82 | 346,989 | +0.02(+0.10%) |
Aug 20, 2012 | 21.10 | 21.10 | 20.72 | 20.80 | 85,891 | -0.31(-1.47%) |
Aug 17, 2012 | 21.00 | 21.18 | 20.75 | 21.11 | 42,931 | +0.15(+0.72%) |
Aug 16, 2012 | 21.10 | 21.10 | 20.85 | 20.96 | 29,631 | -0.14(-0.66%) |
Aug 15, 2012 | 21.20 | 21.20 | 21.02 | 21.10 | 132,415 | -0.10(-0.47%) |
Aug 14, 2012 | 21.15 | 21.29 | 21.05 | 21.20 | 49,005 | +0.05(+0.24%) |
Aug 13, 2012 | 21.07 | 21.24 | 21.06 | 21.15 | 38,469 | -0.08(-0.38%) |
Aug 11, 2012 | 21.15 | 21.34 | 21.05 | 21.23 | 39,117 | +0.00(+0.00%) |
Aug 10, 2012 | 21.15 | 21.34 | 21.05 | 21.23 | 39,117 | +0.10(+0.47%) |
Aug 09, 2012 | 20.95 | 21.21 | 20.90 | 21.13 | 88,497 | +0.24(+1.15%) |
Aug 08, 2012 | 20.93 | 21.08 | 20.79 | 20.89 | 93,961 | -0.13(-0.62%) |
Aug 07, 2012 | 20.88 | 21.18 | 20.76 | 21.02 | 48,204 | +0.31(+1.50%) |
Aug 03, 2012 | 20.71 | 20.71 | 20.71 | 0 | +0.30(+1.47%) | |
Aug 02, 2012 | 20.64 | 20.64 | 20.12 | 20.41 | 106,961 | -0.26(-1.26%) |
Aug 01, 2012 | 20.85 | 21.00 | 20.65 | 20.67 | 38,138 | -0.18(-0.86%) |
Jul 31, 2012 | 21.00 | 21.09 | 20.59 | 20.85 | 166,138 | -0.10(-0.48%) |
Jul 30, 2012 | 20.90 | 21.15 | 20.83 | 20.95 | 29,750 | +0.05(+0.24%) |
Jul 27, 2012 | 20.90 | 21.02 | 20.77 | 20.90 | 65,244 | -0.14(-0.67%) |
Jul 26, 2012 | 20.33 | 21.21 | 20.33 | 21.04 | 83,592 | +0.71(+3.49%) |
Jul 25, 2012 | 20.53 | 20.53 | 20.21 | 20.33 | 152,086 | -0.07(-0.34%) |
Jul 24, 2012 | 20.69 | 20.97 | 20.33 | 20.40 | 113,756 | -0.31(-1.50%) |
Jul 23, 2012 | 20.88 | 20.88 | 20.47 | 20.71 | 89,227 | -0.27(-1.29%) |
Jul 20, 2012 | 21.01 | 21.23 | 20.91 | 20.98 | 23,534 | -0.09(-0.43%) |
Jul 19, 2012 | 20.93 | 21.15 | 20.93 | 21.07 | 42,329 | +0.12(+0.57%) |
Jul 18, 2012 | 21.02 | 21.20 | 20.92 | 20.95 | 68,309 | -0.19(-0.90%) |
Jul 17, 2012 | 20.96 | 21.24 | 20.92 | 21.14 | 91,089 | +0.21(+1.00%) |
Jul 16, 2012 | 21.04 | 21.04 | 20.70 | 20.93 | 45,140 | -0.11(-0.52%) |
Jul 13, 2012 | 20.90 | 21.11 | 20.78 | 21.04 | 93,058 | +0.14(+0.67%) |
Jul 12, 2012 | 21.06 | 21.21 | 20.90 | 20.90 | 93,204 | -0.24(-1.14%) |
Jul 11, 2012 | 21.43 | 21.45 | 21.01 | 21.14 | 82,935 | -0.10(-0.47%) |
Jul 10, 2012 | 21.47 | 21.48 | 21.15 | 21.24 | 67,003 | -0.28(-1.30%) |
Jul 09, 2012 | 21.51 | 21.59 | 21.42 | 21.52 | 68,578 | -0.09(-0.42%) |
Jul 06, 2012 | 22.00 | 22.00 | 21.53 | 21.61 | 106,881 | -0.26(-1.19%) |
Jul 05, 2012 | 22.23 | 22.23 | 21.80 | 21.87 | 132,427 | -0.50(-2.24%) |
Jul 04, 2012 | 21.99 | 22.37 | 21.99 | 22.37 | 12,300 | +0.38(+1.73%) |
Jul 03, 2012 | 21.81 | 22.23 | 21.62 | 21.99 | 90,487 | +0.04(+0.18%) |
Jun 29, 2012 | 21.95 | 21.95 | 21.95 | 0 | +0.70(+3.29%) | |
Jun 28, 2012 | 20.86 | 21.28 | 20.74 | 21.25 | 106,255 | +0.27(+1.29%) |
Jun 27, 2012 | 20.51 | 21.00 | 20.39 | 20.98 | 111,041 | +0.52(+2.54%) |
Jun 26, 2012 | 20.35 | 20.48 | 20.07 | 20.46 | 241,206 | +0.17(+0.84%) |
Jun 25, 2012 | 20.70 | 20.70 | 19.95 | 20.29 | 145,373 | -0.40(-1.93%) |
Jun 22, 2012 | 20.68 | 20.80 | 20.66 | 20.69 | 202,044 | +0.07(+0.34%) |
Jun 21, 2012 | 21.10 | 21.10 | 20.56 | 20.62 | 161,098 | -0.52(-2.46%) |
Jun 20, 2012 | 20.96 | 21.35 | 20.96 | 21.14 | 110,105 | +0.19(+0.91%) |
Jun 19, 2012 | 20.65 | 20.99 | 20.65 | 20.95 | 74,693 | +0.30(+1.45%) |
Jun 18, 2012 | 20.85 | 20.86 | 20.54 | 20.65 | 216,328 | -0.17(-0.82%) |
Jun 15, 2012 | 20.88 | 21.03 | 20.79 | 20.82 | 113,186 | -0.08(-0.38%) |
Jun 14, 2012 | 21.09 | 21.12 | 20.86 | 20.90 | 171,203 | -0.18(-0.85%) |
Jun 13, 2012 | 21.31 | 21.31 | 21.07 | 21.08 | 86,526 | -0.23(-1.08%) |
Jun 12, 2012 | 21.18 | 21.36 | 21.15 | 21.31 | 87,806 | +0.16(+0.76%) |
Jun 11, 2012 | 21.45 | 21.52 | 21.10 | 21.15 | 98,515 | -0.05(-0.24%) |
Jun 08, 2012 | 21.79 | 21.79 | 21.15 | 21.20 | 129,547 | -0.60(-2.75%) |
Jun 07, 2012 | 21.95 | 22.05 | 21.75 | 21.80 | 211,960 | -0.11(-0.50%) |
Jun 06, 2012 | 21.35 | 22.00 | 21.35 | 21.91 | 111,214 | +0.66(+3.11%) |
Jun 05, 2012 | 20.55 | 21.39 | 20.55 | 21.25 | 151,275 | +0.68(+3.31%) |
Jun 04, 2012 | 20.61 | 20.82 | 20.48 | 20.57 | 86,477 | -0.06(-0.29%) |
Jun 02, 2012 | 21.30 | 21.30 | 20.59 | 20.63 | 193,417 | +0.00(+0.00%) |