Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 22.18 | 22.18 | 21.61 | 21.78 | 121,639 | -0.26(-1.18%) |
Aug 30, 2012 | 22.29 | 22.29 | 22.01 | 22.04 | 20,124 | -0.28(-1.25%) |
Aug 29, 2012 | 22.13 | 22.50 | 21.91 | 22.32 | 44,586 | +0.33(+1.50%) |
Aug 27, 2012 | 22.10 | 22.22 | 21.85 | 21.99 | 64,021 | -0.02(-0.09%) |
Aug 24, 2012 | 21.87 | 22.16 | 21.85 | 22.01 | 102,110 | +0.04(+0.18%) |
Aug 23, 2012 | 22.20 | 22.21 | 21.90 | 21.97 | 62,993 | -0.23(-1.04%) |
Aug 22, 2012 | 22.10 | 22.30 | 22.05 | 22.20 | 54,535 | +0.06(+0.27%) |
Aug 21, 2012 | 22.31 | 22.75 | 22.07 | 22.14 | 69,646 | -0.11(-0.49%) |
Aug 20, 2012 | 22.36 | 22.49 | 22.06 | 22.25 | 62,584 | -0.07(-0.34%) |
Aug 17, 2012 | 22.31 | 22.46 | 22.05 | 22.32 | 66,808 | -0.04(-0.16%) |
Aug 16, 2012 | 22.44 | 22.44 | 22.15 | 22.36 | 68,884 | -0.01(-0.04%) |
Aug 15, 2012 | 22.43 | 22.53 | 22.21 | 22.37 | 90,819 | -0.04(-0.18%) |
Aug 14, 2012 | 23.04 | 23.04 | 22.21 | 22.41 | 160,077 | -0.43(-1.88%) |
Aug 13, 2012 | 23.38 | 23.47 | 22.77 | 22.84 | 92,863 | -0.42(-1.81%) |
Aug 10, 2012 | 24.09 | 24.15 | 23.05 | 23.26 | 166,673 | -0.75(-3.12%) |
Aug 09, 2012 | 24.61 | 25.22 | 23.92 | 24.01 | 264,308 | -0.55(-2.24%) |
Aug 08, 2012 | 24.45 | 24.70 | 24.21 | 24.56 | 57,335 | +0.15(+0.61%) |
Aug 07, 2012 | 24.51 | 24.82 | 24.38 | 24.41 | 61,713 | +0.07(+0.29%) |
Aug 06, 2012 | 24.38 | 24.74 | 24.25 | 24.34 | 64,659 | +0.10(+0.41%) |
Aug 03, 2012 | 24.19 | 24.64 | 24.10 | 24.24 | 70,783 | +0.25(+1.04%) |
Aug 02, 2012 | 23.51 | 24.06 | 23.51 | 23.99 | 93,627 | +0.47(+2.00%) |
Aug 01, 2012 | 24.19 | 24.29 | 23.50 | 23.52 | 86,553 | -0.59(-2.45%) |
Jul 31, 2012 | 24.11 | 24.37 | 24.07 | 24.11 | 87,779 | +0.04(+0.17%) |
Jul 30, 2012 | 24.40 | 24.40 | 24.03 | 24.07 | 47,026 | -0.32(-1.31%) |
Jul 27, 2012 | 24.00 | 24.45 | 23.80 | 24.39 | 74,747 | +0.46(+1.92%) |
Jul 26, 2012 | 24.21 | 24.53 | 23.75 | 23.93 | 62,212 | -0.17(-0.71%) |
Jul 25, 2012 | 24.35 | 24.59 | 23.96 | 24.10 | 144,513 | -0.19(-0.78%) |
Jul 24, 2012 | 23.79 | 24.44 | 23.66 | 24.29 | 266,001 | +0.71(+3.01%) |
Jul 23, 2012 | 23.74 | 23.89 | 23.55 | 23.58 | 185,656 | +0.36(+1.55%) |
Jul 20, 2012 | 23.28 | 23.40 | 22.95 | 23.22 | 135,894 | -0.19(-0.81%) |
Jul 19, 2012 | 23.88 | 23.93 | 23.30 | 23.41 | 63,748 | -0.39(-1.64%) |
Jul 18, 2012 | 23.15 | 24.26 | 23.15 | 23.80 | 251,678 | +0.69(+2.99%) |
Jul 17, 2012 | 23.10 | 23.43 | 22.75 | 23.11 | 217,729 | +0.11(+0.48%) |
Jul 16, 2012 | 23.02 | 23.16 | 22.87 | 23.00 | 187,092 | +0.00(+0.00%) |
Jul 13, 2012 | 23.00 | 23.16 | 22.88 | 23.00 | 72,094 | -0.02(-0.09%) |
Jul 12, 2012 | 22.93 | 23.19 | 22.84 | 23.02 | 86,794 | +0.00(+0.00%) |
Jul 11, 2012 | 22.90 | 23.19 | 22.64 | 23.02 | 184,526 | +0.31(+1.37%) |
Jul 10, 2012 | 22.65 | 22.81 | 22.55 | 22.71 | 79,107 | +0.09(+0.40%) |
Jul 09, 2012 | 22.50 | 22.71 | 22.34 | 22.62 | 49,411 | +0.13(+0.58%) |
Jul 06, 2012 | 22.36 | 22.60 | 22.36 | 22.49 | 24,626 | -0.04(-0.18%) |
Jul 05, 2012 | 22.55 | 22.68 | 22.21 | 22.53 | 52,478 | -0.03(-0.13%) |
Jul 03, 2012 | 22.55 | 22.68 | 22.49 | 22.56 | 43,493 | +0.01(+0.04%) |
Jul 02, 2012 | 22.41 | 22.55 | 22.37 | 22.55 | 57,557 | +0.14(+0.62%) |
Jun 29, 2012 | 22.38 | 22.57 | 22.11 | 22.41 | 61,257 | +0.44(+2.00%) |
Jun 28, 2012 | 22.11 | 22.13 | 21.63 | 21.97 | 66,852 | -0.26(-1.17%) |
Jun 27, 2012 | 22.01 | 22.36 | 22.01 | 22.23 | 32,909 | +0.30(+1.37%) |
Jun 26, 2012 | 21.98 | 22.03 | 21.75 | 21.93 | 36,980 | -0.08(-0.36%) |
Jun 25, 2012 | 22.21 | 22.21 | 21.82 | 22.01 | 45,055 | -0.45(-2.00%) |
Jun 22, 2012 | 22.45 | 22.69 | 22.31 | 22.46 | 106,268 | +0.21(+0.94%) |
Jun 21, 2012 | 22.55 | 22.72 | 21.90 | 22.25 | 77,760 | -0.22(-0.98%) |
Jun 20, 2012 | 22.44 | 22.64 | 22.38 | 22.47 | 85,654 | +0.02(+0.09%) |
Jun 19, 2012 | 22.32 | 22.57 | 22.16 | 22.45 | 108,923 | +0.20(+0.90%) |
Jun 18, 2012 | 22.14 | 22.37 | 22.09 | 22.25 | 65,914 | +0.01(+0.04%) |
Jun 15, 2012 | 21.85 | 22.34 | 21.78 | 22.24 | 109,213 | +0.30(+1.37%) |
Jun 14, 2012 | 21.72 | 22.10 | 21.61 | 21.94 | 46,988 | +0.22(+1.01%) |
Jun 13, 2012 | 21.65 | 21.81 | 21.42 | 21.72 | 84,364 | +0.02(+0.09%) |
Jun 12, 2012 | 21.71 | 21.71 | 21.39 | 21.70 | 47,951 | +0.08(+0.37%) |
Jun 11, 2012 | 22.06 | 22.13 | 21.47 | 21.62 | 184,330 | -0.22(-1.01%) |
Jun 08, 2012 | 21.68 | 21.92 | 21.68 | 21.84 | 158,462 | +0.11(+0.51%) |
Jun 07, 2012 | 22.07 | 22.28 | 21.66 | 21.73 | 67,567 | -0.07(-0.32%) |
Jun 06, 2012 | 21.91 | 21.94 | 21.77 | 21.80 | 49,588 | +0.00(+0.00%) |
Jun 05, 2012 | 21.73 | 22.00 | 21.54 | 21.80 | 121,520 | -0.08(-0.37%) |
Jun 04, 2012 | 21.91 | 22.11 | 21.74 | 21.88 | 39,195 | +0.01(+0.05%) |