Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 24.35 | 24.48 | 24.04 | 24.38 | 724,733 | +0.09(+0.37%) |
Aug 30, 2012 | 24.34 | 24.57 | 24.23 | 24.29 | 302,798 | -0.27(-1.10%) |
Aug 29, 2012 | 24.97 | 24.97 | 24.28 | 24.56 | 631,017 | +0.58(+2.42%) |
Aug 27, 2012 | 23.65 | 24.00 | 23.52 | 23.98 | 902,131 | +0.37(+1.57%) |
Aug 24, 2012 | 23.31 | 23.72 | 23.30 | 23.61 | 759,741 | +0.05(+0.21%) |
Aug 23, 2012 | 23.84 | 24.23 | 23.56 | 23.56 | 683,260 | -0.23(-0.97%) |
Aug 22, 2012 | 24.87 | 24.92 | 23.44 | 23.79 | 1,404,054 | +0.14(+0.59%) |
Aug 21, 2012 | 23.65 | 24.11 | 23.48 | 23.65 | 723,211 | +0.01(+0.04%) |
Aug 20, 2012 | 23.72 | 23.96 | 23.53 | 23.64 | 296,214 | -0.13(-0.55%) |
Aug 17, 2012 | 23.42 | 23.78 | 23.31 | 23.77 | 338,106 | +0.24(+1.02%) |
Aug 16, 2012 | 23.05 | 23.58 | 23.05 | 23.53 | 293,442 | +0.38(+1.64%) |
Aug 15, 2012 | 22.48 | 23.16 | 22.42 | 23.15 | 300,216 | +0.67(+2.98%) |
Aug 14, 2012 | 22.49 | 22.56 | 22.23 | 22.48 | 345,326 | +0.22(+0.99%) |
Aug 13, 2012 | 22.57 | 22.63 | 22.13 | 22.26 | 420,291 | -0.32(-1.42%) |
Aug 10, 2012 | 22.93 | 22.93 | 22.53 | 22.58 | 378,329 | -0.36(-1.57%) |
Aug 09, 2012 | 22.88 | 23.00 | 22.64 | 22.94 | 417,118 | -0.01(-0.04%) |
Aug 08, 2012 | 23.15 | 23.24 | 22.90 | 22.95 | 338,222 | -0.25(-1.08%) |
Aug 07, 2012 | 23.29 | 23.49 | 23.19 | 23.20 | 488,595 | +0.00(+0.00%) |
Aug 06, 2012 | 23.43 | 23.76 | 23.18 | 23.20 | 193,066 | -0.25(-1.07%) |
Aug 03, 2012 | 23.00 | 23.55 | 22.84 | 23.45 | 326,303 | +0.84(+3.72%) |
Aug 02, 2012 | 22.43 | 22.67 | 22.08 | 22.61 | 430,922 | +0.02(+0.09%) |
Aug 01, 2012 | 23.52 | 23.76 | 22.58 | 22.59 | 434,893 | -0.79(-3.38%) |
Jul 31, 2012 | 23.32 | 23.88 | 23.31 | 23.38 | 528,929 | -0.05(-0.21%) |
Jul 30, 2012 | 23.68 | 23.76 | 23.16 | 23.43 | 178,321 | -0.23(-0.97%) |
Jul 27, 2012 | 23.22 | 23.94 | 23.06 | 23.66 | 456,171 | +0.59(+2.56%) |
Jul 26, 2012 | 22.85 | 23.16 | 22.66 | 23.07 | 254,943 | +0.65(+2.90%) |
Jul 25, 2012 | 22.40 | 22.50 | 22.23 | 22.42 | 218,981 | +0.18(+0.81%) |
Jul 24, 2012 | 22.66 | 22.66 | 22.06 | 22.24 | 251,613 | -0.27(-1.20%) |
Jul 23, 2012 | 22.34 | 22.65 | 22.06 | 22.51 | 292,791 | -0.31(-1.36%) |
Jul 20, 2012 | 22.99 | 23.07 | 22.61 | 22.82 | 290,422 | -0.42(-1.81%) |
Jul 19, 2012 | 23.25 | 23.61 | 23.03 | 23.24 | 316,422 | +0.16(+0.69%) |
Jul 18, 2012 | 22.73 | 23.22 | 22.73 | 23.08 | 308,806 | +0.34(+1.50%) |
Jul 17, 2012 | 23.00 | 23.29 | 22.51 | 22.74 | 316,980 | -0.14(-0.61%) |
Jul 16, 2012 | 22.74 | 22.99 | 22.66 | 22.88 | 360,116 | +0.12(+0.53%) |
Jul 13, 2012 | 22.62 | 23.02 | 22.51 | 22.76 | 442,074 | +0.17(+0.75%) |
Jul 12, 2012 | 22.15 | 22.71 | 22.01 | 22.59 | 352,481 | +0.37(+1.67%) |
Jul 11, 2012 | 22.48 | 22.65 | 22.04 | 22.22 | 525,709 | -0.27(-1.20%) |
Jul 10, 2012 | 22.59 | 22.95 | 22.29 | 22.49 | 461,204 | +0.03(+0.13%) |
Jul 09, 2012 | 22.25 | 22.49 | 22.13 | 22.46 | 462,117 | +0.09(+0.40%) |
Jul 06, 2012 | 22.99 | 23.17 | 22.15 | 22.37 | 328,436 | -0.94(-4.03%) |
Jul 05, 2012 | 23.58 | 23.83 | 23.20 | 23.31 | 274,147 | -0.30(-1.27%) |
Jul 03, 2012 | 23.40 | 23.66 | 23.40 | 23.61 | 295,729 | +0.18(+0.77%) |
Jul 02, 2012 | 23.09 | 23.43 | 23.00 | 23.43 | 561,431 | +0.28(+1.21%) |
Jun 29, 2012 | 22.39 | 23.15 | 22.39 | 23.15 | 498,645 | +1.28(+5.85%) |
Jun 28, 2012 | 21.75 | 21.92 | 21.24 | 21.87 | 429,531 | -0.09(-0.41%) |
Jun 27, 2012 | 21.66 | 22.15 | 21.65 | 21.96 | 331,746 | +0.27(+1.24%) |
Jun 26, 2012 | 21.59 | 21.97 | 21.23 | 21.69 | 547,176 | +0.08(+0.37%) |
Jun 25, 2012 | 21.87 | 21.96 | 21.46 | 21.61 | 582,149 | -0.56(-2.53%) |
Jun 22, 2012 | 22.20 | 22.52 | 21.92 | 22.17 | 1,846,720 | -0.03(-0.14%) |
Jun 21, 2012 | 22.82 | 22.85 | 21.83 | 22.20 | 1,001,889 | -0.60(-2.63%) |
Jun 20, 2012 | 22.53 | 22.93 | 22.39 | 22.80 | 431,795 | +0.32(+1.42%) |
Jun 19, 2012 | 22.42 | 22.73 | 22.41 | 22.48 | 549,801 | +0.30(+1.35%) |
Jun 18, 2012 | 22.16 | 22.34 | 21.91 | 22.18 | 565,012 | -0.06(-0.27%) |
Jun 15, 2012 | 22.10 | 22.41 | 22.08 | 22.24 | 1,479,285 | +0.15(+0.68%) |
Jun 14, 2012 | 21.74 | 22.11 | 21.39 | 22.09 | 688,630 | +0.30(+1.38%) |
Jun 13, 2012 | 21.72 | 22.00 | 21.41 | 21.79 | 798,678 | +0.07(+0.32%) |
Jun 12, 2012 | 21.18 | 22.05 | 20.97 | 21.72 | 623,666 | +0.62(+2.94%) |
Jun 11, 2012 | 21.54 | 21.58 | 21.09 | 21.10 | 573,197 | -0.17(-0.80%) |
Jun 08, 2012 | 21.30 | 21.38 | 20.94 | 21.27 | 297,687 | -0.01(-0.05%) |
Jun 07, 2012 | 22.02 | 22.02 | 20.48 | 21.28 | 1,328,184 | -0.36(-1.66%) |
Jun 06, 2012 | 21.07 | 21.65 | 20.97 | 21.64 | 538,482 | +0.79(+3.79%) |
Jun 05, 2012 | 20.26 | 20.86 | 20.14 | 20.85 | 755,739 | +0.42(+2.06%) |
Jun 04, 2012 | 20.77 | 20.89 | 20.16 | 20.43 | 516,366 | -0.31(-1.49%) |