Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 24.37 | 24.57 | 24.26 | 24.43 | 334,970 | +0.27(+1.13%) |
Aug 30, 2012 | 24.29 | 24.31 | 24.13 | 24.16 | 60,236 | -0.24(-0.99%) |
Aug 29, 2012 | 24.57 | 24.57 | 24.39 | 24.40 | 114,278 | -0.11(-0.44%) |
Aug 27, 2012 | 24.56 | 24.66 | 24.50 | 24.51 | 97,291 | -0.03(-0.10%) |
Aug 24, 2012 | 24.37 | 24.60 | 24.26 | 24.53 | 95,224 | +0.13(+0.52%) |
Aug 23, 2012 | 24.59 | 24.62 | 24.36 | 24.41 | 180,870 | -0.29(-1.15%) |
Aug 22, 2012 | 24.58 | 24.71 | 24.44 | 24.69 | 145,739 | +0.03(+0.10%) |
Aug 21, 2012 | 24.79 | 24.93 | 24.62 | 24.67 | 134,884 | -0.06(-0.26%) |
Aug 20, 2012 | 24.75 | 24.75 | 24.60 | 24.73 | 181,769 | -0.04(-0.15%) |
Aug 17, 2012 | 24.84 | 24.84 | 24.71 | 24.77 | 70,956 | -0.03(-0.13%) |
Aug 16, 2012 | 24.59 | 24.82 | 24.52 | 24.80 | 170,918 | +0.27(+1.08%) |
Aug 15, 2012 | 24.48 | 24.59 | 24.47 | 24.53 | 74,634 | +0.01(+0.05%) |
Aug 14, 2012 | 24.58 | 24.64 | 24.48 | 24.52 | 197,739 | +0.00(+0.00%) |
Aug 13, 2012 | 24.59 | 24.67 | 24.44 | 24.52 | 88,287 | -0.11(-0.46%) |
Aug 10, 2012 | 24.43 | 24.67 | 24.34 | 24.64 | 108,046 | +0.06(+0.26%) |
Aug 09, 2012 | 24.44 | 24.68 | 24.44 | 24.57 | 58,468 | +0.11(+0.47%) |
Aug 08, 2012 | 24.40 | 24.59 | 24.35 | 24.46 | 145,007 | -0.03(-0.10%) |
Aug 07, 2012 | 24.27 | 24.58 | 24.27 | 24.48 | 63,807 | +0.40(+1.66%) |
Aug 06, 2012 | 24.02 | 24.17 | 23.99 | 24.09 | 94,365 | +0.09(+0.40%) |
Aug 03, 2012 | 23.77 | 24.07 | 23.77 | 23.99 | 73,937 | +0.68(+2.94%) |
Aug 02, 2012 | 23.39 | 23.57 | 23.13 | 23.31 | 191,335 | -0.37(-1.55%) |
Aug 01, 2012 | 23.64 | 23.81 | 23.49 | 23.67 | 97,883 | +0.14(+0.59%) |
Jul 31, 2012 | 23.76 | 23.86 | 23.53 | 23.53 | 218,245 | -0.30(-1.28%) |
Jul 30, 2012 | 23.72 | 23.89 | 23.72 | 23.84 | 66,874 | +0.03(+0.13%) |
Jul 27, 2012 | 23.48 | 23.89 | 23.38 | 23.81 | 147,836 | +0.46(+1.95%) |
Jul 26, 2012 | 23.14 | 23.41 | 23.13 | 23.35 | 716,627 | +0.48(+2.11%) |
Jul 25, 2012 | 22.84 | 22.91 | 22.64 | 22.87 | 199,436 | +0.13(+0.56%) |
Jul 24, 2012 | 23.11 | 23.12 | 22.52 | 22.74 | 245,710 | -0.39(-1.67%) |
Jul 23, 2012 | 22.84 | 23.19 | 22.70 | 23.13 | 183,953 | -0.29(-1.24%) |
Jul 20, 2012 | 23.41 | 23.42 | 23.29 | 23.42 | 83,937 | -0.11(-0.46%) |
Jul 19, 2012 | 23.44 | 23.57 | 23.38 | 23.53 | 96,355 | +0.14(+0.59%) |
Jul 18, 2012 | 23.15 | 23.43 | 23.14 | 23.39 | 116,555 | +0.14(+0.60%) |
Jul 17, 2012 | 23.13 | 23.27 | 22.78 | 23.25 | 240,119 | +0.27(+1.19%) |
Jul 16, 2012 | 22.82 | 23.08 | 22.76 | 22.98 | 79,657 | +0.05(+0.22%) |
Jul 13, 2012 | 22.62 | 22.96 | 22.62 | 22.93 | 42,149 | +0.39(+1.71%) |
Jul 12, 2012 | 22.44 | 22.67 | 22.36 | 22.54 | 198,550 | -0.21(-0.92%) |
Jul 11, 2012 | 22.48 | 22.81 | 22.48 | 22.75 | 469,160 | +0.34(+1.50%) |
Jul 10, 2012 | 22.78 | 22.85 | 22.34 | 22.41 | 229,018 | -0.25(-1.09%) |
Jul 09, 2012 | 22.74 | 22.74 | 22.53 | 22.66 | 127,003 | -0.11(-0.47%) |
Jul 06, 2012 | 22.84 | 22.89 | 22.65 | 22.77 | 209,622 | -0.35(-1.51%) |
Jul 05, 2012 | 23.22 | 23.29 | 23.07 | 23.12 | 212,407 | -0.30(-1.27%) |
Jul 03, 2012 | 23.07 | 23.48 | 23.07 | 23.41 | 298,469 | +0.40(+1.73%) |
Jul 02, 2012 | 22.91 | 23.05 | 22.79 | 23.01 | 95,898 | +0.04(+0.17%) |
Jun 29, 2012 | 22.77 | 22.99 | 22.70 | 22.98 | 318,769 | +0.81(+3.66%) |
Jun 28, 2012 | 21.94 | 22.19 | 21.79 | 22.17 | 125,171 | +0.13(+0.60%) |
Jun 27, 2012 | 21.84 | 22.09 | 21.79 | 22.03 | 177,216 | +0.27(+1.25%) |
Jun 26, 2012 | 21.61 | 21.81 | 21.47 | 21.76 | 196,157 | +0.20(+0.94%) |
Jun 25, 2012 | 21.68 | 21.72 | 21.41 | 21.56 | 180,814 | -0.47(-2.13%) |
Jun 22, 2012 | 22.08 | 22.10 | 21.83 | 22.03 | 1,231,451 | +0.09(+0.43%) |
Jun 21, 2012 | 22.69 | 22.82 | 21.92 | 21.93 | 186,185 | -0.94(-4.13%) |
Jun 20, 2012 | 22.83 | 23.03 | 22.69 | 22.88 | 204,358 | +0.01(+0.04%) |
Jun 19, 2012 | 22.67 | 22.98 | 22.60 | 22.87 | 327,425 | +0.39(+1.75%) |
Jun 18, 2012 | 22.46 | 22.52 | 22.32 | 22.47 | 363,488 | -0.17(-0.77%) |
Jun 15, 2012 | 22.28 | 22.65 | 22.27 | 22.65 | 193,617 | +0.49(+2.23%) |
Jun 14, 2012 | 21.90 | 22.25 | 21.87 | 22.15 | 182,338 | +0.22(+1.00%) |
Jun 13, 2012 | 22.01 | 22.22 | 21.84 | 21.93 | 233,307 | -0.24(-1.10%) |
Jun 12, 2012 | 21.96 | 22.19 | 21.88 | 22.18 | 204,050 | +0.34(+1.57%) |
Jun 11, 2012 | 22.27 | 22.38 | 21.82 | 21.83 | 212,065 | -0.24(-1.10%) |
Jun 08, 2012 | 21.88 | 22.08 | 21.76 | 22.08 | 133,609 | -0.09(-0.39%) |
Jun 07, 2012 | 22.37 | 22.55 | 22.09 | 22.17 | 608,867 | +0.04(+0.20%) |
Jun 06, 2012 | 21.65 | 22.12 | 21.65 | 22.12 | 296,012 | +0.74(+3.45%) |
Jun 05, 2012 | 21.21 | 21.46 | 21.18 | 21.39 | 131,911 | +0.16(+0.74%) |
Jun 04, 2012 | 21.23 | 21.33 | 20.97 | 21.23 | 361,008 | +0.04(+0.21%) |