Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 23.72 | 23.74 | 23.67 | 23.72 | 8,929 | +0.09(+0.38%) |
Jul 30, 2012 | 23.55 | 23.63 | 23.55 | 23.63 | 15,487 | +0.08(+0.34%) |
Jul 27, 2012 | 23.60 | 23.60 | 23.48 | 23.55 | 56,991 | -0.18(-0.76%) |
Jul 26, 2012 | 23.77 | 23.77 | 23.70 | 23.73 | 179,251 | -0.15(-0.63%) |
Jul 25, 2012 | 23.87 | 23.90 | 23.86 | 23.88 | 31,026 | -0.05(-0.21%) |
Jul 24, 2012 | 23.81 | 23.93 | 23.81 | 23.93 | 38,461 | -0.03(-0.13%) |
Jul 23, 2012 | 23.99 | 23.99 | 23.94 | 23.96 | 26,141 | +0.11(+0.46%) |
Jul 20, 2012 | 23.85 | 23.85 | 23.83 | 23.85 | 16,787 | +0.06(+0.25%) |
Jul 19, 2012 | 23.81 | 23.83 | 23.79 | 23.79 | 13,707 | -0.08(-0.34%) |
Jul 18, 2012 | 23.90 | 23.90 | 23.83 | 23.87 | 24,050 | +0.01(+0.04%) |
Jul 17, 2012 | 23.89 | 23.89 | 23.86 | 23.86 | 17,969 | -0.01(-0.04%) |
Jul 16, 2012 | 23.90 | 23.94 | 23.87 | 23.87 | 19,428 | +0.02(+0.08%) |
Jul 13, 2012 | 23.83 | 23.85 | 23.76 | 23.85 | 14,685 | +0.04(+0.17%) |
Jul 12, 2012 | 23.77 | 23.81 | 23.76 | 23.81 | 26,748 | +0.09(+0.38%) |
Jul 11, 2012 | 23.79 | 23.79 | 23.72 | 23.72 | 31,429 | +0.01(+0.04%) |
Jul 10, 2012 | 23.68 | 23.73 | 23.67 | 23.71 | 10,265 | +0.03(+0.13%) |
Jul 09, 2012 | 23.69 | 23.69 | 23.65 | 23.68 | 65,757 | +0.06(+0.25%) |
Jul 06, 2012 | 23.66 | 23.67 | 23.58 | 23.62 | 25,200 | +0.08(+0.34%) |
Jul 05, 2012 | 23.57 | 23.60 | 23.52 | 23.54 | 107,643 | +0.00(+0.00%) |
Jul 04, 2012 | 23.58 | 23.59 | 23.53 | 23.54 | 61,280 | +0.08(+0.34%) |
Jul 03, 2012 | 23.51 | 23.54 | 23.45 | 23.46 | 19,534 | -0.06(-0.26%) |
Jun 29, 2012 | 23.52 | 23.52 | 23.52 | 0 | -0.08(-0.34%) | |
Jun 28, 2012 | 23.59 | 23.61 | 23.56 | 23.60 | 20,636 | +0.09(+0.38%) |
Jun 27, 2012 | 23.53 | 23.54 | 23.47 | 23.51 | 67,333 | +0.02(+0.09%) |
Jun 26, 2012 | 23.52 | 23.54 | 23.48 | 23.49 | 20,387 | -0.10(-0.42%) |
Jun 25, 2012 | 23.51 | 23.59 | 23.51 | 23.59 | 16,381 | +0.16(+0.68%) |
Jun 22, 2012 | 23.45 | 23.46 | 23.42 | 23.43 | 18,967 | -0.15(-0.64%) |
Jun 21, 2012 | 23.46 | 23.58 | 23.46 | 23.58 | 59,480 | +0.17(+0.73%) |
Jun 20, 2012 | 23.33 | 23.42 | 23.33 | 23.41 | 12,483 | -0.01(-0.04%) |
Jun 19, 2012 | 23.38 | 23.42 | 23.35 | 23.42 | 12,611 | -0.07(-0.30%) |
Jun 18, 2012 | 23.54 | 23.54 | 23.46 | 23.49 | 18,042 | -0.02(-0.09%) |
Jun 15, 2012 | 23.46 | 23.51 | 23.43 | 23.51 | 37,981 | +0.09(+0.38%) |
Jun 14, 2012 | 23.49 | 23.49 | 23.42 | 23.42 | 12,944 | -0.08(-0.34%) |
Jun 13, 2012 | 23.48 | 23.51 | 23.41 | 23.50 | 81,055 | +0.09(+0.38%) |
Jun 12, 2012 | 23.45 | 23.49 | 23.37 | 23.41 | 57,945 | -0.10(-0.43%) |
Jun 11, 2012 | 23.43 | 23.53 | 23.43 | 23.51 | 21,458 | +0.04(+0.17%) |
Jun 08, 2012 | 23.48 | 23.52 | 23.42 | 23.47 | 25,136 | +0.16(+0.69%) |
Jun 07, 2012 | 23.43 | 23.50 | 23.31 | 23.31 | 59,788 | -0.12(-0.51%) |
Jun 06, 2012 | 23.61 | 23.64 | 23.43 | 23.43 | 32,486 | -0.18(-0.76%) |
Jun 05, 2012 | 23.76 | 23.79 | 23.58 | 23.61 | 89,540 | -0.17(-0.71%) |
Jun 04, 2012 | 23.76 | 23.82 | 23.74 | 23.78 | 118,737 | -0.17(-0.71%) |
Jun 02, 2012 | 23.86 | 23.96 | 23.81 | 23.95 | 96,134 | +0.00(+0.00%) |
Jun 01, 2012 | 23.86 | 23.96 | 23.81 | 23.95 | 96,134 | +0.30(+1.27%) |
May 31, 2012 | 23.55 | 23.67 | 23.55 | 23.65 | 32,392 | +0.15(+0.64%) |
May 30, 2012 | 23.49 | 23.52 | 23.46 | 23.50 | 49,133 | +0.18(+0.77%) |
May 29, 2012 | 23.46 | 23.46 | 23.32 | 23.32 | 31,027 | -0.06(-0.26%) |
May 28, 2012 | 23.47 | 23.48 | 23.36 | 23.38 | 13,157 | -0.08(-0.34%) |
May 25, 2012 | 23.39 | 23.46 | 23.39 | 23.46 | 30,036 | +0.13(+0.56%) |
May 24, 2012 | 23.25 | 23.33 | 23.25 | 23.33 | 16,784 | +0.09(+0.39%) |
May 23, 2012 | 23.19 | 23.29 | 23.18 | 23.24 | 50,983 | +0.06(+0.26%) |
May 22, 2012 | 23.17 | 23.18 | 23.12 | 23.18 | 1,030,623 | -0.10(-0.43%) |
May 18, 2012 | 23.28 | 23.28 | 23.28 | 0 | +0.04(+0.17%) | |
May 17, 2012 | 23.18 | 23.28 | 23.18 | 23.24 | 48,818 | +0.02(+0.09%) |
May 16, 2012 | 23.12 | 23.22 | 23.12 | 23.22 | 29,935 | +0.08(+0.35%) |
May 15, 2012 | 23.18 | 23.20 | 23.14 | 23.14 | 122,533 | -0.10(-0.43%) |
May 14, 2012 | 23.25 | 23.31 | 23.21 | 23.24 | 19,016 | +0.02(+0.09%) |
May 11, 2012 | 23.16 | 23.22 | 23.12 | 23.22 | 42,731 | +0.12(+0.52%) |
May 10, 2012 | 23.06 | 23.11 | 23.04 | 23.10 | 38,852 | +0.04(+0.17%) |
May 09, 2012 | 23.18 | 23.18 | 23.06 | 23.06 | 32,300 | -0.10(-0.43%) |
May 08, 2012 | 23.12 | 23.16 | 23.12 | 23.16 | 53,160 | +0.09(+0.39%) |
May 07, 2012 | 23.10 | 23.14 | 23.04 | 23.07 | 130,702 | -0.03(-0.13%) |
May 04, 2012 | 22.95 | 23.10 | 22.95 | 23.10 | 37,380 | +0.16(+0.70%) |
May 03, 2012 | 22.91 | 22.94 | 22.85 | 22.94 | 8,865 | +0.01(+0.04%) |
May 02, 2012 | 22.85 | 22.97 | 22.85 | 22.93 | 32,600 | +0.15(+0.66%) |