Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 24.53 | 24.61 | 24.20 | 24.25 | 190,791 | -0.17(-0.71%) |
Aug 30, 2012 | 24.26 | 24.53 | 24.13 | 24.42 | 93,858 | +0.03(+0.13%) |
Aug 29, 2012 | 24.33 | 24.48 | 24.14 | 24.39 | 95,930 | -0.02(-0.10%) |
Aug 27, 2012 | 24.50 | 24.60 | 24.27 | 24.42 | 102,062 | +0.06(+0.26%) |
Aug 24, 2012 | 24.11 | 24.40 | 24.06 | 24.35 | 125,609 | +0.22(+0.92%) |
Aug 23, 2012 | 24.22 | 24.32 | 24.01 | 24.13 | 113,153 | -0.16(-0.65%) |
Aug 22, 2012 | 24.30 | 24.51 | 24.01 | 24.29 | 100,131 | -0.13(-0.52%) |
Aug 21, 2012 | 24.38 | 24.60 | 24.34 | 24.42 | 163,209 | +0.07(+0.29%) |
Aug 20, 2012 | 24.29 | 24.42 | 24.20 | 24.34 | 84,414 | -0.03(-0.13%) |
Aug 17, 2012 | 24.41 | 24.41 | 24.16 | 24.38 | 52,782 | +0.01(+0.03%) |
Aug 16, 2012 | 24.38 | 24.45 | 24.26 | 24.37 | 62,525 | -0.04(-0.16%) |
Aug 15, 2012 | 24.30 | 24.45 | 24.22 | 24.41 | 69,855 | +0.12(+0.49%) |
Aug 14, 2012 | 24.44 | 24.57 | 24.24 | 24.29 | 66,239 | -0.04(-0.16%) |
Aug 13, 2012 | 24.42 | 24.49 | 24.13 | 24.33 | 90,931 | -0.18(-0.74%) |
Aug 10, 2012 | 24.49 | 24.59 | 24.26 | 24.51 | 117,428 | -0.13(-0.51%) |
Aug 09, 2012 | 24.82 | 25.04 | 24.57 | 24.64 | 131,041 | -0.39(-1.55%) |
Aug 08, 2012 | 25.20 | 25.33 | 25.00 | 25.03 | 80,401 | -0.34(-1.34%) |
Aug 07, 2012 | 26.04 | 26.05 | 24.42 | 25.37 | 297,592 | -0.73(-2.79%) |
Aug 06, 2012 | 25.83 | 26.15 | 25.83 | 26.10 | 157,718 | +0.22(+0.86%) |
Aug 03, 2012 | 25.97 | 26.14 | 25.79 | 25.87 | 125,977 | +0.27(+1.05%) |
Aug 02, 2012 | 25.48 | 25.66 | 25.40 | 25.60 | 113,292 | -0.07(-0.28%) |
Aug 01, 2012 | 25.98 | 26.15 | 25.65 | 25.68 | 75,991 | -0.25(-0.98%) |
Jul 31, 2012 | 25.89 | 26.10 | 25.87 | 25.93 | 159,299 | -0.04(-0.15%) |
Jul 30, 2012 | 25.90 | 26.05 | 25.79 | 25.97 | 137,565 | +0.06(+0.24%) |
Jul 27, 2012 | 25.64 | 26.00 | 25.46 | 25.91 | 126,965 | +0.46(+1.81%) |
Jul 26, 2012 | 25.40 | 25.64 | 25.35 | 25.45 | 228,920 | +0.28(+1.10%) |
Jul 25, 2012 | 25.05 | 25.19 | 24.99 | 25.17 | 215,215 | +0.22(+0.89%) |
Jul 24, 2012 | 24.84 | 24.97 | 24.70 | 24.95 | 239,443 | +0.12(+0.48%) |
Jul 23, 2012 | 24.57 | 24.86 | 24.38 | 24.83 | 152,448 | -0.13(-0.54%) |
Jul 20, 2012 | 24.92 | 25.04 | 24.69 | 24.96 | 184,199 | -0.14(-0.57%) |
Jul 19, 2012 | 25.29 | 25.29 | 25.00 | 25.10 | 296,406 | -0.12(-0.47%) |
Jul 18, 2012 | 24.98 | 25.33 | 24.88 | 25.22 | 117,016 | +0.14(+0.57%) |
Jul 17, 2012 | 25.07 | 25.11 | 24.66 | 25.08 | 166,559 | +0.12(+0.48%) |
Jul 16, 2012 | 25.14 | 25.16 | 24.94 | 24.96 | 66,992 | -0.17(-0.66%) |
Jul 13, 2012 | 24.66 | 25.26 | 24.56 | 25.13 | 288,296 | +0.55(+2.22%) |
Jul 12, 2012 | 24.52 | 24.74 | 24.37 | 24.58 | 318,848 | -0.06(-0.22%) |
Jul 11, 2012 | 24.42 | 24.65 | 24.38 | 24.64 | 187,593 | +0.22(+0.91%) |
Jul 10, 2012 | 24.55 | 24.60 | 24.35 | 24.42 | 211,374 | +0.06(+0.26%) |
Jul 09, 2012 | 24.49 | 24.61 | 24.27 | 24.35 | 115,210 | -0.19(-0.77%) |
Jul 06, 2012 | 24.37 | 24.57 | 24.37 | 24.54 | 119,643 | -0.09(-0.35%) |
Jul 05, 2012 | 24.57 | 24.69 | 24.42 | 24.63 | 200,258 | -0.10(-0.38%) |
Jul 03, 2012 | 24.44 | 24.73 | 24.38 | 24.72 | 60,211 | +0.28(+1.13%) |
Jul 02, 2012 | 24.38 | 24.57 | 24.14 | 24.45 | 129,155 | +0.08(+0.33%) |
Jun 29, 2012 | 24.37 | 24.49 | 24.22 | 24.37 | 165,764 | +0.50(+2.09%) |
Jun 28, 2012 | 23.42 | 23.88 | 23.34 | 23.87 | 125,966 | +0.24(+1.01%) |
Jun 27, 2012 | 23.57 | 23.67 | 23.48 | 23.63 | 117,585 | +0.14(+0.61%) |
Jun 26, 2012 | 23.53 | 23.67 | 23.39 | 23.49 | 128,229 | +0.04(+0.17%) |
Jun 25, 2012 | 23.77 | 24.00 | 23.43 | 23.45 | 183,594 | -0.61(-2.54%) |
Jun 22, 2012 | 23.94 | 24.18 | 23.94 | 24.06 | 231,123 | +0.26(+1.10%) |
Jun 21, 2012 | 24.38 | 24.51 | 23.76 | 23.80 | 124,022 | -0.63(-2.56%) |
Jun 20, 2012 | 24.57 | 24.57 | 24.30 | 24.42 | 140,014 | -0.14(-0.58%) |
Jun 19, 2012 | 24.37 | 24.62 | 24.23 | 24.57 | 169,693 | +0.31(+1.27%) |
Jun 18, 2012 | 23.97 | 24.30 | 23.80 | 24.26 | 189,235 | +0.16(+0.66%) |
Jun 15, 2012 | 24.05 | 24.26 | 23.94 | 24.10 | 316,441 | +0.07(+0.30%) |
Jun 14, 2012 | 23.76 | 24.16 | 23.76 | 24.03 | 190,149 | +0.23(+0.97%) |
Jun 13, 2012 | 23.77 | 23.88 | 23.58 | 23.80 | 248,475 | -0.01(-0.03%) |
Jun 12, 2012 | 23.57 | 23.81 | 23.46 | 23.81 | 145,656 | +0.35(+1.49%) |
Jun 11, 2012 | 24.03 | 24.06 | 23.43 | 23.46 | 146,118 | -0.30(-1.27%) |
Jun 08, 2012 | 23.59 | 23.81 | 23.35 | 23.76 | 140,593 | +0.13(+0.54%) |
Jun 07, 2012 | 23.64 | 23.91 | 23.50 | 23.63 | 274,864 | +0.23(+0.98%) |
Jun 06, 2012 | 22.84 | 23.40 | 22.73 | 23.40 | 139,935 | +0.77(+3.40%) |
Jun 05, 2012 | 22.32 | 22.65 | 22.30 | 22.63 | 170,290 | +0.21(+0.92%) |
Jun 04, 2012 | 22.54 | 22.59 | 22.35 | 22.43 | 101,288 | -0.08(-0.35%) |