Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 23.45 | 23.45 | 23.37 | 23.45 | 46,299 | +0.16(+0.69%) |
Aug 30, 2012 | 23.28 | 23.29 | 23.20 | 23.29 | 58,943 | -0.03(-0.13%) |
Aug 29, 2012 | 23.32 | 23.34 | 23.28 | 23.31 | 124,626 | -0.12(-0.53%) |
Aug 27, 2012 | 23.40 | 23.46 | 23.37 | 23.44 | 91,929 | +0.01(+0.02%) |
Aug 24, 2012 | 23.51 | 23.51 | 23.29 | 23.43 | 205,120 | -0.06(-0.27%) |
Aug 23, 2012 | 23.49 | 23.54 | 23.39 | 23.50 | 834,545 | +0.05(+0.22%) |
Aug 22, 2012 | 23.29 | 23.45 | 23.23 | 23.45 | 538,030 | +0.15(+0.63%) |
Aug 21, 2012 | 23.26 | 23.33 | 23.21 | 23.30 | 51,377 | +0.15(+0.63%) |
Aug 20, 2012 | 23.20 | 23.20 | 23.15 | 23.15 | 40,419 | -0.07(-0.29%) |
Aug 17, 2012 | 23.26 | 23.27 | 23.18 | 23.22 | 41,518 | -0.07(-0.28%) |
Aug 16, 2012 | 23.15 | 23.30 | 23.15 | 23.29 | 37,430 | -0.01(-0.06%) |
Aug 15, 2012 | 23.23 | 23.31 | 23.12 | 23.30 | 50,617 | -0.02(-0.09%) |
Aug 14, 2012 | 23.21 | 23.35 | 23.19 | 23.32 | 33,963 | -0.02(-0.09%) |
Aug 13, 2012 | 23.22 | 23.34 | 23.17 | 23.34 | 28,751 | +0.05(+0.22%) |
Aug 10, 2012 | 23.40 | 23.40 | 23.20 | 23.29 | 66,804 | -0.12(-0.50%) |
Aug 09, 2012 | 23.45 | 23.48 | 23.26 | 23.41 | 63,577 | -0.02(-0.09%) |
Aug 08, 2012 | 23.41 | 23.45 | 23.23 | 23.43 | 78,317 | +0.02(+0.09%) |
Aug 07, 2012 | 23.26 | 23.48 | 23.26 | 23.41 | 105,728 | -0.14(-0.59%) |
Aug 06, 2012 | 23.45 | 23.55 | 23.26 | 23.55 | 50,848 | +0.12(+0.53%) |
Aug 03, 2012 | 23.03 | 23.43 | 23.03 | 23.43 | 61,915 | +0.57(+2.48%) |
Aug 02, 2012 | 23.09 | 23.23 | 22.79 | 22.86 | 347,510 | -0.37(-1.58%) |
Aug 01, 2012 | 23.13 | 23.36 | 23.13 | 23.23 | 51,583 | -0.09(-0.41%) |
Jul 31, 2012 | 23.29 | 23.39 | 23.27 | 23.32 | 22,489 | +0.06(+0.25%) |
Jul 30, 2012 | 23.29 | 23.30 | 23.17 | 23.26 | 24,705 | -0.08(-0.35%) |
Jul 27, 2012 | 23.26 | 23.36 | 23.25 | 23.34 | 18,792 | +0.17(+0.75%) |
Jul 26, 2012 | 23.25 | 23.25 | 23.17 | 23.17 | 26,169 | +0.14(+0.61%) |
Jul 25, 2012 | 23.05 | 23.05 | 22.97 | 23.03 | 37,608 | +0.09(+0.38%) |
Jul 24, 2012 | 23.03 | 23.06 | 22.87 | 22.94 | 41,243 | -0.07(-0.32%) |
Jul 23, 2012 | 22.95 | 23.02 | 22.93 | 23.01 | 27,150 | -0.15(-0.63%) |
Jul 20, 2012 | 23.17 | 23.23 | 23.11 | 23.16 | 40,597 | -0.06(-0.25%) |
Jul 19, 2012 | 23.18 | 23.29 | 23.18 | 23.22 | 83,091 | -0.07(-0.28%) |
Jul 18, 2012 | 23.26 | 23.29 | 23.20 | 23.29 | 47,403 | +0.08(+0.35%) |
Jul 17, 2012 | 23.29 | 23.29 | 23.01 | 23.20 | 48,678 | +0.18(+0.80%) |
Jul 16, 2012 | 23.09 | 23.09 | 22.95 | 23.02 | 242,342 | +0.07(+0.32%) |
Jul 13, 2012 | 23.07 | 23.10 | 22.89 | 22.95 | 365,003 | +0.05(+0.22%) |
Jul 12, 2012 | 22.65 | 23.01 | 22.65 | 22.90 | 16,384 | -0.01(-0.03%) |
Jul 11, 2012 | 22.83 | 23.07 | 22.83 | 22.90 | 19,055 | +0.00(+0.00%) |
Jul 10, 2012 | 23.04 | 23.04 | 22.88 | 22.90 | 25,544 | +0.01(+0.06%) |
Jul 09, 2012 | 22.79 | 22.93 | 22.79 | 22.89 | 20,810 | +0.08(+0.35%) |
Jul 06, 2012 | 22.74 | 23.15 | 22.71 | 22.81 | 20,906 | -0.15(-0.65%) |
Jul 05, 2012 | 23.00 | 23.11 | 22.95 | 22.96 | 44,159 | -0.12(-0.54%) |
Jul 03, 2012 | 23.04 | 23.15 | 22.92 | 23.08 | 12,598 | +0.10(+0.45%) |
Jul 02, 2012 | 22.82 | 23.01 | 22.82 | 22.98 | 40,752 | +0.08(+0.35%) |
Jun 29, 2012 | 22.87 | 22.94 | 22.79 | 22.90 | 22,855 | +0.44(+1.94%) |
Jun 28, 2012 | 22.48 | 22.49 | 22.40 | 22.46 | 60,272 | -0.06(-0.27%) |
Jun 27, 2012 | 22.57 | 22.57 | 22.43 | 22.52 | 39,337 | +0.02(+0.10%) |
Jun 26, 2012 | 22.49 | 22.51 | 22.41 | 22.50 | 32,023 | +0.06(+0.26%) |
Jun 25, 2012 | 22.79 | 22.79 | 22.32 | 22.44 | 49,100 | -0.11(-0.49%) |
Jun 22, 2012 | 22.48 | 22.56 | 22.43 | 22.55 | 43,590 | +0.09(+0.39%) |
Jun 21, 2012 | 22.61 | 22.65 | 22.42 | 22.46 | 21,290 | -0.19(-0.84%) |
Jun 20, 2012 | 22.61 | 22.74 | 22.58 | 22.65 | 150,106 | +0.04(+0.20%) |
Jun 19, 2012 | 22.59 | 22.69 | 22.54 | 22.61 | 29,726 | +0.14(+0.62%) |
Jun 18, 2012 | 22.42 | 22.47 | 22.36 | 22.47 | 30,745 | +0.10(+0.43%) |
Jun 15, 2012 | 22.42 | 22.42 | 22.31 | 22.37 | 53,094 | +0.10(+0.46%) |
Jun 14, 2012 | 22.16 | 22.37 | 22.16 | 22.27 | 54,712 | -0.01(-0.07%) |
Jun 13, 2012 | 22.26 | 22.32 | 22.18 | 22.29 | 16,829 | +0.04(+0.16%) |
Jun 12, 2012 | 22.12 | 22.33 | 22.12 | 22.25 | 32,600 | +0.04(+0.17%) |
Jun 11, 2012 | 22.35 | 22.35 | 22.09 | 22.21 | 34,703 | -0.04(-0.16%) |
Jun 08, 2012 | 22.08 | 22.37 | 22.08 | 22.25 | 30,252 | -0.12(-0.53%) |
Jun 07, 2012 | 22.51 | 22.55 | 22.28 | 22.37 | 72,729 | +0.02(+0.10%) |
Jun 06, 2012 | 22.15 | 22.34 | 22.15 | 22.34 | 24,222 | +0.24(+1.06%) |
Jun 05, 2012 | 22.02 | 22.14 | 22.02 | 22.11 | 99,777 | +0.09(+0.40%) |
Jun 04, 2012 | 21.96 | 22.07 | 21.93 | 22.02 | 28,472 | +0.21(+0.94%) |