Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 25.53 | 25.74 | 25.27 | 25.52 | 368,875 | +0.10(+0.38%) |
Aug 30, 2012 | 25.39 | 25.51 | 25.28 | 25.42 | 118,100 | -0.11(-0.41%) |
Aug 29, 2012 | 25.52 | 25.60 | 25.39 | 25.53 | 193,840 | +0.04(+0.17%) |
Aug 27, 2012 | 25.42 | 25.64 | 25.30 | 25.48 | 235,638 | +0.10(+0.38%) |
Aug 24, 2012 | 25.25 | 25.52 | 25.22 | 25.39 | 133,910 | +0.06(+0.24%) |
Aug 23, 2012 | 25.68 | 25.71 | 25.27 | 25.32 | 187,380 | -0.36(-1.40%) |
Aug 22, 2012 | 25.81 | 25.90 | 25.59 | 25.68 | 275,888 | -0.14(-0.54%) |
Aug 21, 2012 | 25.78 | 26.21 | 25.67 | 25.82 | 661,579 | +0.05(+0.20%) |
Aug 20, 2012 | 25.60 | 25.77 | 25.44 | 25.77 | 243,047 | +0.09(+0.34%) |
Aug 17, 2012 | 25.43 | 25.74 | 25.43 | 25.68 | 414,014 | +0.14(+0.55%) |
Aug 16, 2012 | 25.38 | 25.55 | 25.22 | 25.54 | 320,481 | +0.18(+0.72%) |
Aug 15, 2012 | 25.19 | 25.44 | 25.18 | 25.36 | 309,919 | +0.09(+0.35%) |
Aug 14, 2012 | 25.15 | 25.49 | 25.12 | 25.27 | 335,717 | +0.20(+0.80%) |
Aug 13, 2012 | 24.94 | 25.07 | 24.76 | 25.07 | 232,852 | +0.15(+0.60%) |
Aug 10, 2012 | 25.04 | 25.28 | 24.84 | 24.92 | 196,197 | -0.33(-1.32%) |
Aug 09, 2012 | 25.12 | 25.40 | 24.87 | 25.25 | 274,999 | +0.17(+0.66%) |
Aug 08, 2012 | 23.88 | 25.37 | 22.77 | 25.09 | 450,384 | +1.31(+5.52%) |
Aug 07, 2012 | 23.76 | 24.10 | 23.64 | 23.78 | 555,104 | +0.11(+0.48%) |
Aug 06, 2012 | 24.14 | 24.14 | 23.66 | 23.66 | 326,538 | -0.39(-1.64%) |
Aug 03, 2012 | 23.82 | 24.17 | 23.71 | 24.06 | 278,639 | +0.49(+2.08%) |
Aug 02, 2012 | 23.15 | 23.59 | 23.02 | 23.57 | 337,345 | +0.30(+1.28%) |
Aug 01, 2012 | 23.99 | 24.01 | 23.27 | 23.27 | 277,371 | -0.68(-2.85%) |
Jul 31, 2012 | 23.85 | 24.12 | 23.85 | 23.95 | 275,615 | +0.02(+0.07%) |
Jul 30, 2012 | 23.89 | 24.17 | 23.84 | 23.93 | 283,334 | +0.03(+0.11%) |
Jul 27, 2012 | 23.85 | 24.21 | 23.75 | 23.91 | 245,773 | +0.23(+0.96%) |
Jul 26, 2012 | 23.80 | 23.88 | 23.52 | 23.68 | 193,904 | +0.14(+0.59%) |
Jul 25, 2012 | 23.46 | 23.59 | 23.31 | 23.54 | 196,716 | +0.21(+0.90%) |
Jul 24, 2012 | 23.38 | 23.39 | 23.12 | 23.33 | 225,497 | +0.01(+0.04%) |
Jul 23, 2012 | 22.96 | 23.41 | 22.84 | 23.32 | 219,912 | +0.04(+0.19%) |
Jul 20, 2012 | 23.43 | 23.43 | 23.03 | 23.28 | 369,391 | -0.36(-1.52%) |
Jul 19, 2012 | 23.99 | 23.99 | 23.23 | 23.64 | 428,960 | -0.73(-2.98%) |
Jul 18, 2012 | 24.27 | 24.47 | 24.18 | 24.36 | 130,154 | -0.02(-0.07%) |
Jul 17, 2012 | 24.42 | 24.46 | 24.05 | 24.38 | 202,708 | +0.02(+0.07%) |
Jul 16, 2012 | 24.42 | 24.47 | 24.20 | 24.36 | 133,374 | -0.09(-0.36%) |
Jul 13, 2012 | 24.07 | 24.46 | 24.07 | 24.45 | 178,458 | +0.50(+2.08%) |
Jul 12, 2012 | 23.92 | 24.10 | 23.76 | 23.95 | 278,847 | -0.12(-0.51%) |
Jul 11, 2012 | 23.86 | 24.11 | 23.48 | 24.07 | 203,669 | +0.17(+0.70%) |
Jul 10, 2012 | 24.15 | 24.41 | 23.76 | 23.91 | 168,048 | -0.08(-0.33%) |
Jul 09, 2012 | 24.01 | 24.06 | 23.70 | 23.99 | 206,548 | +0.01(+0.04%) |
Jul 06, 2012 | 23.78 | 24.04 | 23.69 | 23.98 | 270,927 | -0.05(-0.22%) |
Jul 05, 2012 | 24.13 | 24.28 | 23.83 | 24.03 | 311,723 | -0.43(-1.75%) |
Jul 03, 2012 | 23.63 | 24.47 | 23.60 | 24.46 | 284,213 | +0.75(+3.17%) |
Jul 02, 2012 | 23.40 | 23.71 | 23.36 | 23.71 | 262,645 | +0.32(+1.35%) |
Jun 29, 2012 | 22.91 | 23.39 | 22.63 | 23.39 | 346,533 | +0.69(+3.05%) |
Jun 28, 2012 | 22.57 | 22.82 | 22.47 | 22.70 | 338,532 | -0.06(-0.27%) |
Jun 27, 2012 | 22.39 | 22.76 | 22.38 | 22.76 | 263,048 | +0.45(+2.00%) |
Jun 26, 2012 | 22.13 | 22.40 | 22.12 | 22.31 | 371,544 | +0.27(+1.23%) |
Jun 25, 2012 | 21.68 | 22.07 | 21.60 | 22.04 | 362,364 | -0.01(-0.04%) |
Jun 22, 2012 | 22.32 | 22.32 | 21.78 | 22.05 | 3,332,111 | -0.17(-0.75%) |
Jun 21, 2012 | 22.40 | 22.52 | 22.06 | 22.22 | 328,469 | -0.19(-0.86%) |
Jun 20, 2012 | 22.49 | 22.58 | 22.27 | 22.41 | 230,610 | +0.02(+0.08%) |
Jun 19, 2012 | 22.33 | 22.53 | 22.29 | 22.39 | 286,153 | +0.07(+0.31%) |
Jun 18, 2012 | 22.22 | 22.45 | 22.21 | 22.32 | 301,530 | +0.01(+0.04%) |
Jun 15, 2012 | 22.35 | 22.43 | 22.17 | 22.31 | 505,273 | +0.00(+0.00%) |
Jun 14, 2012 | 22.25 | 22.45 | 22.21 | 22.31 | 349,373 | +0.10(+0.43%) |
Jun 13, 2012 | 22.18 | 22.52 | 22.10 | 22.22 | 302,077 | -0.08(-0.35%) |
Jun 12, 2012 | 21.71 | 22.31 | 21.69 | 22.30 | 357,024 | +0.61(+2.82%) |
Jun 11, 2012 | 21.88 | 22.02 | 21.68 | 21.68 | 378,928 | -0.09(-0.40%) |
Jun 08, 2012 | 21.60 | 21.80 | 21.40 | 21.77 | 119,157 | +0.15(+0.69%) |
Jun 07, 2012 | 21.73 | 21.88 | 21.54 | 21.62 | 214,236 | +0.16(+0.73%) |
Jun 06, 2012 | 21.11 | 21.51 | 20.98 | 21.47 | 245,307 | +0.49(+2.34%) |
Jun 05, 2012 | 20.61 | 20.98 | 20.55 | 20.98 | 241,690 | +0.32(+1.52%) |
Jun 04, 2012 | 20.49 | 20.66 | 20.40 | 20.66 | 224,154 | +0.24(+1.16%) |