Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 23.29 | 23.60 | 23.23 | 23.48 | 170,091 | +0.29(+1.23%) |
Aug 30, 2012 | 23.37 | 23.42 | 23.19 | 23.19 | 135,693 | -0.34(-1.44%) |
Aug 29, 2012 | 23.56 | 23.77 | 23.47 | 23.53 | 167,410 | +0.21(+0.89%) |
Aug 27, 2012 | 23.25 | 23.48 | 22.68 | 23.32 | 239,833 | +0.27(+1.16%) |
Aug 24, 2012 | 22.80 | 23.10 | 22.67 | 23.05 | 293,198 | +0.06(+0.26%) |
Aug 23, 2012 | 23.10 | 23.26 | 22.81 | 22.99 | 208,414 | -0.20(-0.85%) |
Aug 22, 2012 | 23.18 | 23.32 | 22.97 | 23.19 | 277,790 | -0.11(-0.48%) |
Aug 21, 2012 | 23.55 | 23.73 | 23.20 | 23.30 | 247,895 | -0.15(-0.62%) |
Aug 20, 2012 | 23.63 | 23.74 | 23.31 | 23.45 | 291,872 | -0.34(-1.45%) |
Aug 17, 2012 | 23.64 | 23.85 | 23.61 | 23.79 | 250,778 | +0.06(+0.25%) |
Aug 16, 2012 | 23.06 | 24.03 | 22.59 | 23.73 | 377,014 | +0.71(+3.10%) |
Aug 15, 2012 | 22.49 | 23.05 | 22.49 | 23.02 | 240,168 | +0.44(+1.94%) |
Aug 14, 2012 | 23.27 | 23.44 | 22.48 | 22.58 | 308,595 | -0.61(-2.64%) |
Aug 13, 2012 | 23.17 | 23.39 | 22.67 | 23.19 | 197,156 | -0.05(-0.22%) |
Aug 10, 2012 | 23.20 | 23.48 | 22.91 | 23.24 | 169,597 | +0.06(+0.26%) |
Aug 09, 2012 | 23.56 | 23.68 | 23.14 | 23.18 | 258,106 | -0.36(-1.54%) |
Aug 08, 2012 | 23.34 | 23.73 | 23.31 | 23.54 | 325,450 | +0.06(+0.26%) |
Aug 07, 2012 | 23.14 | 23.59 | 22.85 | 23.48 | 204,897 | +0.57(+2.48%) |
Aug 06, 2012 | 22.69 | 23.10 | 22.53 | 22.92 | 202,642 | +0.23(+1.02%) |
Aug 03, 2012 | 22.39 | 22.80 | 22.12 | 22.68 | 229,434 | +0.59(+2.65%) |
Aug 02, 2012 | 22.06 | 22.52 | 21.73 | 22.10 | 181,367 | -0.12(-0.54%) |
Aug 01, 2012 | 22.78 | 23.03 | 22.22 | 22.22 | 229,447 | -0.51(-2.23%) |
Jul 31, 2012 | 22.79 | 23.22 | 22.52 | 22.73 | 363,917 | +0.06(+0.27%) |
Jul 30, 2012 | 22.77 | 23.09 | 22.50 | 22.67 | 201,799 | -0.12(-0.53%) |
Jul 27, 2012 | 22.55 | 22.88 | 22.25 | 22.79 | 304,620 | +0.21(+0.91%) |
Jul 26, 2012 | 20.88 | 23.61 | 20.82 | 22.58 | 573,194 | -0.08(-0.34%) |
Jul 25, 2012 | 22.17 | 22.69 | 21.98 | 22.66 | 318,951 | +0.72(+3.30%) |
Jul 24, 2012 | 22.32 | 22.34 | 21.78 | 21.93 | 238,297 | -0.40(-1.77%) |
Jul 23, 2012 | 22.20 | 22.48 | 21.84 | 22.33 | 131,302 | -0.33(-1.44%) |
Jul 20, 2012 | 22.82 | 22.98 | 22.51 | 22.66 | 187,607 | -0.41(-1.79%) |
Jul 19, 2012 | 23.25 | 23.25 | 22.74 | 23.07 | 170,360 | -0.04(-0.19%) |
Jul 18, 2012 | 22.53 | 23.35 | 22.43 | 23.11 | 182,555 | +0.48(+2.13%) |
Jul 17, 2012 | 22.90 | 22.98 | 22.41 | 22.63 | 158,099 | -0.21(-0.90%) |
Jul 16, 2012 | 23.04 | 23.25 | 22.74 | 22.84 | 153,534 | -0.27(-1.15%) |
Jul 13, 2012 | 22.83 | 23.86 | 22.83 | 23.11 | 215,606 | +0.30(+1.32%) |
Jul 12, 2012 | 23.22 | 23.24 | 22.68 | 22.80 | 648,251 | -0.59(-2.50%) |
Jul 11, 2012 | 23.65 | 23.82 | 23.36 | 23.39 | 536,243 | -0.18(-0.77%) |
Jul 10, 2012 | 23.90 | 24.10 | 23.37 | 23.57 | 603,161 | -0.33(-1.37%) |
Jul 09, 2012 | 24.56 | 24.63 | 23.85 | 23.90 | 358,755 | -0.83(-3.34%) |
Jul 06, 2012 | 24.96 | 24.96 | 24.71 | 24.72 | 249,683 | -0.54(-2.15%) |
Jul 05, 2012 | 25.15 | 25.61 | 24.86 | 25.27 | 212,351 | -0.07(-0.27%) |
Jul 03, 2012 | 24.92 | 25.40 | 24.65 | 25.33 | 122,739 | +0.43(+1.73%) |
Jul 02, 2012 | 24.84 | 24.90 | 24.51 | 24.90 | 244,635 | +0.06(+0.24%) |
Jun 29, 2012 | 24.71 | 24.92 | 24.53 | 24.84 | 368,527 | +0.59(+2.41%) |
Jun 28, 2012 | 23.92 | 24.31 | 23.75 | 24.26 | 312,433 | +0.22(+0.90%) |
Jun 27, 2012 | 23.89 | 24.35 | 23.86 | 24.04 | 158,088 | +0.15(+0.61%) |
Jun 26, 2012 | 23.63 | 24.04 | 23.47 | 23.90 | 243,987 | +0.35(+1.50%) |
Jun 25, 2012 | 23.55 | 23.74 | 23.35 | 23.54 | 270,130 | -0.44(-1.83%) |
Jun 22, 2012 | 23.53 | 24.02 | 23.42 | 23.98 | 362,768 | +0.62(+2.67%) |
Jun 21, 2012 | 24.22 | 24.31 | 23.32 | 23.36 | 269,934 | -0.91(-3.74%) |
Jun 20, 2012 | 24.46 | 24.53 | 23.96 | 24.27 | 158,990 | -0.11(-0.46%) |
Jun 19, 2012 | 24.15 | 24.58 | 23.91 | 24.38 | 187,961 | +0.40(+1.65%) |
Jun 18, 2012 | 23.79 | 24.19 | 23.79 | 23.98 | 258,390 | -0.07(-0.29%) |
Jun 15, 2012 | 23.65 | 24.34 | 23.53 | 24.05 | 477,974 | +0.35(+1.49%) |
Jun 14, 2012 | 23.51 | 23.78 | 23.29 | 23.70 | 276,386 | +0.21(+0.88%) |
Jun 13, 2012 | 23.39 | 23.76 | 23.16 | 23.49 | 403,068 | +0.02(+0.07%) |
Jun 12, 2012 | 23.00 | 23.52 | 22.69 | 23.48 | 379,151 | +0.56(+2.44%) |
Jun 11, 2012 | 24.04 | 24.04 | 22.90 | 22.92 | 353,528 | -0.79(-3.34%) |
Jun 08, 2012 | 23.05 | 23.81 | 22.95 | 23.71 | 270,651 | +0.52(+2.23%) |
Jun 07, 2012 | 23.59 | 23.84 | 23.00 | 23.19 | 336,910 | -0.04(-0.19%) |
Jun 06, 2012 | 22.76 | 23.29 | 22.49 | 23.23 | 273,416 | +0.58(+2.55%) |
Jun 05, 2012 | 22.15 | 22.69 | 22.06 | 22.66 | 486,331 | +0.45(+2.02%) |
Jun 04, 2012 | 22.18 | 22.61 | 22.05 | 22.21 | 339,675 | -0.08(-0.35%) |