Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 23.84 | 24.00 | 23.84 | 23.96 | 6,757 | +0.12(+0.51%) |
Aug 30, 2012 | 23.73 | 23.83 | 23.73 | 23.83 | 1,186 | -0.14(-0.60%) |
Aug 29, 2012 | 23.96 | 23.98 | 23.96 | 23.98 | 396 | +0.29(+1.22%) |
Aug 27, 2012 | 23.81 | 23.81 | 23.69 | 23.69 | 664 | -0.14(-0.57%) |
Aug 24, 2012 | 23.65 | 23.85 | 23.65 | 23.83 | 5,817 | +0.13(+0.54%) |
Aug 23, 2012 | 23.89 | 23.89 | 23.69 | 23.70 | 6,132 | -0.22(-0.92%) |
Aug 22, 2012 | 23.87 | 23.95 | 23.80 | 23.92 | 2,728 | -0.06(-0.25%) |
Aug 21, 2012 | 23.93 | 24.26 | 23.90 | 23.98 | 7,023 | +0.08(+0.35%) |
Aug 20, 2012 | 23.89 | 23.89 | 23.85 | 23.89 | 4,646 | +0.03(+0.13%) |
Aug 17, 2012 | 23.80 | 23.86 | 23.80 | 23.86 | 949 | +0.06(+0.26%) |
Aug 16, 2012 | 23.55 | 23.80 | 23.55 | 23.80 | 2,114 | +0.24(+1.00%) |
Aug 15, 2012 | 23.44 | 23.60 | 23.44 | 23.57 | 4,103 | +0.11(+0.48%) |
Aug 14, 2012 | 23.60 | 23.64 | 23.45 | 23.45 | 3,954 | -0.05(-0.19%) |
Aug 13, 2012 | 23.40 | 23.50 | 23.40 | 23.50 | 2,504 | +0.02(+0.06%) |
Aug 10, 2012 | 23.45 | 23.50 | 23.38 | 23.49 | 4,312 | +0.03(+0.13%) |
Aug 09, 2012 | 23.44 | 23.46 | 23.43 | 23.46 | 1,994 | +0.17(+0.72%) |
Aug 08, 2012 | 23.30 | 23.30 | 23.29 | 23.29 | 790 | -0.11(-0.47%) |
Aug 07, 2012 | 23.36 | 23.44 | 23.35 | 23.40 | 2,175 | +0.45(+1.97%) |
Aug 06, 2012 | 22.94 | 23.10 | 22.94 | 22.95 | 4,297 | +0.02(+0.07%) |
Aug 03, 2012 | 22.59 | 22.93 | 22.59 | 22.93 | 1,186 | +0.79(+3.56%) |
Aug 02, 2012 | 22.30 | 22.30 | 22.00 | 22.14 | 6,986 | -0.44(-1.95%) |
Aug 01, 2012 | 22.89 | 22.92 | 22.58 | 22.58 | 4,445 | -0.36(-1.55%) |
Jul 31, 2012 | 23.01 | 23.02 | 22.94 | 22.94 | 1,732 | -0.15(-0.66%) |
Jul 30, 2012 | 23.13 | 23.13 | 23.07 | 23.09 | 15,045 | -0.02(-0.10%) |
Jul 27, 2012 | 22.95 | 23.22 | 22.95 | 23.11 | 3,559 | +0.58(+2.56%) |
Jul 26, 2012 | 22.42 | 22.54 | 22.42 | 22.54 | 2,368 | +0.29(+1.30%) |
Jul 25, 2012 | 22.27 | 22.33 | 22.18 | 22.25 | 5,023 | +0.06(+0.27%) |
Jul 24, 2012 | 22.35 | 22.35 | 22.06 | 22.19 | 11,480 | -0.25(-1.12%) |
Jul 23, 2012 | 22.23 | 22.50 | 22.20 | 22.44 | 2,109 | -0.25(-1.10%) |
Jul 20, 2012 | 22.95 | 22.95 | 22.69 | 22.69 | 45,802 | -0.46(-2.00%) |
Jul 19, 2012 | 23.41 | 23.41 | 23.10 | 23.15 | 11,637 | -0.26(-1.10%) |
Jul 18, 2012 | 23.35 | 23.42 | 23.34 | 23.41 | 6,990 | -0.02(-0.06%) |
Jul 17, 2012 | 23.48 | 23.48 | 23.12 | 23.42 | 7,740 | +0.02(+0.10%) |
Jul 16, 2012 | 23.41 | 23.49 | 23.28 | 23.40 | 8,985 | -0.02(-0.06%) |
Jul 13, 2012 | 22.93 | 23.42 | 22.93 | 23.42 | 6,273 | +0.55(+2.42%) |
Jul 12, 2012 | 22.73 | 22.89 | 22.73 | 22.86 | 693 | -0.23(-0.99%) |
Jul 11, 2012 | 23.05 | 23.11 | 23.00 | 23.09 | 4,501 | -0.02(-0.07%) |
Jul 10, 2012 | 23.33 | 23.36 | 23.11 | 23.11 | 4,217 | -0.08(-0.36%) |
Jul 09, 2012 | 23.34 | 23.34 | 23.08 | 23.19 | 5,795 | -0.22(-0.94%) |
Jul 06, 2012 | 23.38 | 23.45 | 23.34 | 23.41 | 1,616 | -0.25(-1.06%) |
Jul 05, 2012 | 23.76 | 23.76 | 23.66 | 23.66 | 1,729 | -0.22(-0.92%) |
Jul 03, 2012 | 23.73 | 23.99 | 23.73 | 23.88 | 36,364 | +0.17(+0.74%) |
Jul 02, 2012 | 23.52 | 23.71 | 23.40 | 23.71 | 10,016 | +0.23(+0.97%) |
Jun 29, 2012 | 23.42 | 23.48 | 23.31 | 23.48 | 49,412 | +0.64(+2.82%) |
Jun 28, 2012 | 22.49 | 22.83 | 22.47 | 22.83 | 36,293 | +0.09(+0.40%) |
Jun 27, 2012 | 22.48 | 22.79 | 22.45 | 22.74 | 28,047 | +0.29(+1.28%) |
Jun 26, 2012 | 22.45 | 22.54 | 22.29 | 22.45 | 38,193 | +0.14(+0.61%) |
Jun 25, 2012 | 22.46 | 22.46 | 22.25 | 22.32 | 31,351 | -0.60(-2.62%) |
Jun 22, 2012 | 22.78 | 22.92 | 22.78 | 22.92 | 9,126 | +0.22(+0.97%) |
Jun 21, 2012 | 23.27 | 23.27 | 22.69 | 22.70 | 4,412 | -0.59(-2.54%) |
Jun 20, 2012 | 23.37 | 23.37 | 23.28 | 23.29 | 1,848 | -0.05(-0.23%) |
Jun 19, 2012 | 23.22 | 23.39 | 23.22 | 23.34 | 9,359 | +0.44(+1.92%) |
Jun 18, 2012 | 22.81 | 22.91 | 22.78 | 22.90 | 5,903 | -0.08(-0.36%) |
Jun 15, 2012 | 22.66 | 22.98 | 22.66 | 22.98 | 38,189 | +0.38(+1.68%) |
Jun 14, 2012 | 22.40 | 22.67 | 22.40 | 22.60 | 4,259 | +0.23(+1.01%) |
Jun 13, 2012 | 22.50 | 22.67 | 22.38 | 22.38 | 1,530 | -0.10(-0.43%) |
Jun 12, 2012 | 22.34 | 22.48 | 22.32 | 22.48 | 5,990 | +0.16(+0.71%) |
Jun 11, 2012 | 22.63 | 22.66 | 22.32 | 22.32 | 11,300 | -0.30(-1.33%) |
Jun 08, 2012 | 22.42 | 22.62 | 22.24 | 22.62 | 7,720 | -0.05(-0.20%) |
Jun 07, 2012 | 22.81 | 22.85 | 22.66 | 22.66 | 8,652 | +0.26(+1.18%) |
Jun 06, 2012 | 21.87 | 22.40 | 21.87 | 22.40 | 99,275 | +0.71(+3.27%) |
Jun 05, 2012 | 21.31 | 21.69 | 21.31 | 21.69 | 665 | +0.28(+1.31%) |
Jun 04, 2012 | 21.45 | 21.52 | 21.30 | 21.41 | 9,438 | -0.22(-1.01%) |