Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 23.78 | 23.78 | 23.32 | 23.61 | 212,658 | +0.17(+0.71%) |
Aug 30, 2012 | 23.53 | 23.54 | 23.35 | 23.44 | 165,612 | -0.03(-0.14%) |
Aug 29, 2012 | 23.40 | 23.69 | 23.24 | 23.48 | 298,463 | +0.36(+1.55%) |
Aug 27, 2012 | 22.70 | 23.13 | 22.65 | 23.12 | 334,963 | +0.62(+2.77%) |
Aug 24, 2012 | 22.56 | 22.59 | 22.21 | 22.49 | 245,218 | +0.06(+0.25%) |
Aug 23, 2012 | 22.49 | 22.64 | 22.36 | 22.44 | 215,661 | -0.10(-0.44%) |
Aug 22, 2012 | 22.89 | 22.96 | 22.47 | 22.54 | 281,876 | -0.33(-1.42%) |
Aug 21, 2012 | 23.04 | 23.12 | 22.74 | 22.86 | 263,369 | -0.11(-0.48%) |
Aug 20, 2012 | 22.87 | 23.22 | 22.83 | 22.97 | 314,033 | +0.18(+0.77%) |
Aug 17, 2012 | 22.56 | 22.92 | 22.56 | 22.80 | 364,018 | +0.28(+1.25%) |
Aug 16, 2012 | 23.01 | 23.10 | 22.38 | 22.52 | 555,798 | -0.45(-1.94%) |
Aug 15, 2012 | 23.23 | 23.35 | 22.83 | 22.96 | 269,840 | -0.10(-0.43%) |
Aug 14, 2012 | 23.02 | 23.29 | 22.97 | 23.06 | 357,140 | +0.14(+0.60%) |
Aug 13, 2012 | 22.94 | 23.09 | 22.81 | 22.92 | 232,867 | +0.21(+0.92%) |
Aug 10, 2012 | 22.47 | 22.81 | 22.43 | 22.72 | 170,682 | +0.53(+2.41%) |
Aug 09, 2012 | 22.06 | 22.52 | 21.89 | 22.18 | 273,232 | +0.14(+0.63%) |
Aug 08, 2012 | 22.58 | 22.61 | 21.62 | 22.04 | 614,005 | -0.73(-3.20%) |
Aug 07, 2012 | 23.14 | 23.35 | 22.72 | 22.77 | 192,536 | -0.32(-1.38%) |
Aug 06, 2012 | 23.42 | 23.50 | 23.06 | 23.09 | 250,497 | -0.15(-0.65%) |
Aug 03, 2012 | 23.14 | 23.31 | 23.02 | 23.24 | 298,770 | +0.24(+1.06%) |
Aug 02, 2012 | 23.08 | 23.25 | 22.94 | 23.00 | 303,165 | -0.22(-0.93%) |
Aug 01, 2012 | 22.91 | 23.25 | 22.84 | 23.21 | 451,374 | +0.39(+1.73%) |
Jul 31, 2012 | 22.58 | 22.91 | 22.58 | 22.82 | 339,701 | +0.24(+1.05%) |
Jul 30, 2012 | 22.41 | 22.66 | 22.36 | 22.58 | 236,658 | +0.20(+0.89%) |
Jul 27, 2012 | 22.36 | 22.52 | 22.20 | 22.38 | 162,488 | +0.05(+0.24%) |
Jul 26, 2012 | 22.39 | 22.41 | 22.19 | 22.33 | 178,843 | +0.15(+0.66%) |
Jul 25, 2012 | 22.42 | 22.42 | 22.18 | 22.18 | 140,076 | -0.04(-0.19%) |
Jul 24, 2012 | 22.41 | 22.49 | 22.18 | 22.22 | 215,133 | -0.21(-0.94%) |
Jul 23, 2012 | 22.39 | 22.48 | 22.28 | 22.43 | 155,689 | -0.05(-0.22%) |
Jul 20, 2012 | 22.50 | 22.58 | 22.42 | 22.48 | 170,505 | -0.06(-0.26%) |
Jul 19, 2012 | 22.40 | 22.57 | 22.24 | 22.54 | 216,328 | +0.16(+0.73%) |
Jul 18, 2012 | 22.28 | 22.47 | 22.26 | 22.38 | 278,086 | +0.09(+0.39%) |
Jul 17, 2012 | 22.45 | 22.58 | 22.24 | 22.29 | 219,340 | -0.07(-0.31%) |
Jul 16, 2012 | 22.39 | 22.46 | 22.24 | 22.36 | 181,618 | +0.02(+0.07%) |
Jul 13, 2012 | 22.43 | 22.60 | 22.31 | 22.35 | 193,377 | -0.18(-0.79%) |
Jul 12, 2012 | 22.16 | 22.60 | 22.13 | 22.53 | 307,369 | +0.14(+0.60%) |
Jul 11, 2012 | 22.35 | 22.51 | 22.20 | 22.39 | 343,513 | +0.15(+0.66%) |
Jul 10, 2012 | 22.36 | 22.36 | 22.05 | 22.25 | 184,780 | +0.03(+0.15%) |
Jul 09, 2012 | 22.34 | 22.36 | 22.04 | 22.21 | 207,854 | -0.09(-0.41%) |
Jul 06, 2012 | 22.18 | 22.31 | 22.13 | 22.31 | 207,281 | +0.00(+0.00%) |
Jul 05, 2012 | 22.41 | 22.46 | 22.22 | 22.31 | 168,561 | -0.09(-0.39%) |
Jul 03, 2012 | 22.47 | 22.49 | 22.18 | 22.39 | 162,447 | -0.22(-0.98%) |
Jul 02, 2012 | 22.04 | 22.61 | 21.96 | 22.61 | 635,402 | +0.57(+2.60%) |
Jun 29, 2012 | 22.03 | 22.12 | 21.79 | 22.04 | 292,854 | +0.06(+0.30%) |
Jun 28, 2012 | 21.75 | 21.98 | 21.69 | 21.98 | 255,744 | +0.06(+0.27%) |
Jun 27, 2012 | 21.79 | 21.92 | 21.63 | 21.92 | 140,161 | +0.24(+1.12%) |
Jun 26, 2012 | 21.77 | 21.77 | 21.63 | 21.67 | 140,392 | -0.03(-0.12%) |
Jun 25, 2012 | 21.66 | 21.79 | 21.64 | 21.70 | 156,551 | -0.06(-0.27%) |
Jun 22, 2012 | 21.69 | 21.79 | 21.64 | 21.76 | 151,803 | +0.12(+0.55%) |
Jun 21, 2012 | 21.44 | 21.77 | 21.43 | 21.64 | 184,077 | +0.17(+0.78%) |
Jun 20, 2012 | 21.74 | 21.74 | 21.40 | 21.47 | 180,537 | -0.25(-1.17%) |
Jun 19, 2012 | 21.69 | 21.79 | 21.65 | 21.73 | 176,336 | +0.04(+0.20%) |
Jun 18, 2012 | 21.67 | 21.83 | 21.63 | 21.68 | 253,063 | -0.14(-0.62%) |
Jun 15, 2012 | 21.66 | 21.96 | 21.66 | 21.82 | 670,084 | +0.16(+0.72%) |
Jun 14, 2012 | 21.89 | 21.95 | 21.56 | 21.66 | 271,064 | -0.25(-1.16%) |
Jun 13, 2012 | 21.81 | 21.96 | 21.74 | 21.92 | 316,144 | +0.08(+0.37%) |
Jun 12, 2012 | 21.80 | 21.89 | 21.76 | 21.83 | 410,549 | +0.06(+0.27%) |
Jun 11, 2012 | 21.79 | 21.80 | 21.64 | 21.78 | 389,725 | +0.14(+0.65%) |
Jun 08, 2012 | 21.36 | 21.69 | 21.28 | 21.63 | 275,311 | +0.30(+1.39%) |
Jun 07, 2012 | 21.32 | 21.35 | 21.13 | 21.34 | 257,800 | +0.23(+1.08%) |
Jun 06, 2012 | 20.68 | 21.13 | 20.62 | 21.11 | 234,155 | +0.49(+2.39%) |
Jun 05, 2012 | 20.12 | 20.70 | 20.02 | 20.62 | 322,491 | +0.50(+2.50%) |
Jun 04, 2012 | 20.47 | 20.47 | 20.01 | 20.11 | 321,070 | -0.22(-1.06%) |