Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 22.26 | 22.32 | 21.88 | 22.10 | 90,606 | +0.00(+0.00%) |
Aug 30, 2012 | 22.26 | 22.37 | 21.99 | 22.10 | 92,493 | -0.28(-1.24%) |
Aug 29, 2012 | 22.54 | 22.65 | 22.26 | 22.37 | 66,744 | +0.17(+0.75%) |
Aug 27, 2012 | 22.54 | 22.60 | 22.04 | 22.21 | 120,126 | -0.22(-0.99%) |
Aug 24, 2012 | 22.49 | 22.65 | 22.21 | 22.43 | 54,149 | -0.17(-0.74%) |
Aug 23, 2012 | 22.32 | 22.65 | 22.21 | 22.60 | 82,339 | +0.28(+1.24%) |
Aug 22, 2012 | 22.60 | 22.71 | 22.21 | 22.32 | 121,187 | -0.22(-0.98%) |
Aug 21, 2012 | 23.32 | 23.54 | 22.35 | 22.54 | 164,537 | -0.72(-3.10%) |
Aug 20, 2012 | 23.70 | 23.98 | 23.15 | 23.26 | 114,635 | -0.44(-1.87%) |
Aug 17, 2012 | 24.26 | 24.26 | 23.43 | 23.70 | 94,017 | +0.11(+0.47%) |
Aug 16, 2012 | 24.15 | 24.15 | 23.37 | 23.59 | 125,942 | -0.22(-0.93%) |
Aug 15, 2012 | 23.60 | 24.03 | 23.28 | 23.81 | 191,033 | +0.27(+1.15%) |
Aug 14, 2012 | 22.52 | 23.65 | 22.30 | 23.54 | 196,152 | +1.24(+5.57%) |
Aug 13, 2012 | 22.14 | 22.30 | 21.71 | 22.30 | 151,029 | +0.22(+0.98%) |
Aug 10, 2012 | 21.92 | 22.30 | 21.82 | 22.09 | 74,606 | -0.22(-0.97%) |
Aug 09, 2012 | 23.06 | 23.06 | 22.19 | 22.30 | 194,857 | -0.92(-3.95%) |
Aug 08, 2012 | 23.27 | 23.44 | 22.63 | 23.22 | 92,161 | -0.05(-0.23%) |
Aug 07, 2012 | 22.95 | 23.49 | 22.90 | 23.27 | 133,625 | +0.49(+2.13%) |
Aug 06, 2012 | 22.03 | 22.95 | 21.82 | 22.79 | 130,041 | +0.81(+3.69%) |
Aug 03, 2012 | 21.22 | 22.03 | 21.11 | 21.98 | 103,399 | +1.03(+4.90%) |
Aug 02, 2012 | 20.52 | 21.06 | 20.52 | 20.95 | 75,862 | +0.43(+2.11%) |
Aug 01, 2012 | 21.06 | 21.28 | 20.52 | 20.52 | 80,008 | -0.49(-2.31%) |
Jul 31, 2012 | 20.84 | 21.30 | 20.84 | 21.01 | 90,017 | +0.05(+0.26%) |
Jul 30, 2012 | 21.44 | 21.60 | 20.84 | 20.95 | 93,287 | -0.38(-1.77%) |
Jul 27, 2012 | 20.79 | 21.38 | 20.63 | 21.33 | 101,838 | +0.70(+3.40%) |
Jul 26, 2012 | 20.95 | 20.95 | 20.36 | 20.63 | 118,300 | +0.00(+0.00%) |
Jul 25, 2012 | 21.17 | 21.33 | 20.30 | 20.63 | 194,718 | -0.81(-3.78%) |
Jul 24, 2012 | 22.14 | 22.19 | 21.38 | 21.44 | 144,924 | -0.54(-2.46%) |
Jul 23, 2012 | 21.98 | 22.25 | 21.71 | 21.98 | 79,928 | -0.38(-1.69%) |
Jul 20, 2012 | 22.03 | 22.46 | 21.71 | 22.36 | 108,367 | +0.38(+1.72%) |
Jul 19, 2012 | 21.76 | 22.30 | 21.60 | 21.98 | 256,561 | +0.27(+1.24%) |
Jul 18, 2012 | 21.60 | 22.14 | 21.55 | 21.71 | 103,930 | +0.16(+0.75%) |
Jul 17, 2012 | 21.87 | 21.98 | 21.38 | 21.55 | 126,785 | -0.22(-0.99%) |
Jul 16, 2012 | 22.30 | 22.30 | 21.76 | 21.76 | 75,510 | -0.65(-2.89%) |
Jul 13, 2012 | 22.14 | 22.84 | 22.14 | 22.41 | 56,495 | +0.32(+1.47%) |
Jul 12, 2012 | 22.30 | 22.36 | 21.76 | 22.09 | 131,180 | -0.32(-1.45%) |
Jul 11, 2012 | 22.68 | 22.84 | 22.30 | 22.41 | 69,314 | -0.27(-1.19%) |
Jul 10, 2012 | 22.84 | 23.22 | 22.30 | 22.68 | 88,705 | -0.05(-0.24%) |
Jul 09, 2012 | 22.95 | 23.22 | 22.41 | 22.73 | 140,707 | -0.49(-2.09%) |
Jul 06, 2012 | 23.38 | 24.14 | 23.06 | 23.22 | 177,323 | -0.49(-2.05%) |
Jul 05, 2012 | 23.76 | 23.81 | 23.33 | 23.71 | 93,981 | -0.11(-0.45%) |
Jul 03, 2012 | 23.71 | 24.41 | 23.54 | 23.81 | 81,374 | +0.00(+0.00%) |
Jul 02, 2012 | 24.73 | 24.73 | 23.60 | 23.81 | 109,537 | -0.81(-3.29%) |
Jun 29, 2012 | 24.68 | 24.79 | 23.92 | 24.62 | 146,001 | +0.43(+1.79%) |
Jun 28, 2012 | 23.06 | 24.30 | 23.06 | 24.19 | 119,170 | +0.97(+4.19%) |
Jun 27, 2012 | 22.19 | 23.33 | 22.03 | 23.22 | 108,742 | +1.19(+5.39%) |
Jun 26, 2012 | 22.30 | 22.41 | 21.76 | 22.03 | 83,960 | -0.27(-1.21%) |
Jun 25, 2012 | 22.68 | 22.68 | 21.92 | 22.30 | 109,597 | -0.76(-3.28%) |
Jun 22, 2012 | 23.76 | 23.81 | 22.73 | 23.06 | 299,241 | -0.49(-2.06%) |
Jun 21, 2012 | 23.81 | 24.35 | 23.25 | 23.54 | 126,246 | -0.43(-1.80%) |
Jun 20, 2012 | 23.06 | 24.03 | 23.00 | 23.98 | 155,382 | +0.86(+3.74%) |
Jun 19, 2012 | 22.30 | 23.44 | 22.19 | 23.11 | 167,723 | +0.92(+4.14%) |
Jun 18, 2012 | 22.09 | 22.52 | 21.82 | 22.19 | 114,105 | +0.00(+0.00%) |
Jun 15, 2012 | 22.73 | 22.80 | 22.14 | 22.19 | 172,670 | -0.54(-2.38%) |
Jun 14, 2012 | 22.79 | 23.00 | 22.14 | 22.73 | 114,235 | -0.05(-0.24%) |
Jun 13, 2012 | 22.36 | 23.00 | 22.09 | 22.79 | 171,856 | +0.43(+1.93%) |
Jun 12, 2012 | 22.09 | 22.52 | 21.76 | 22.36 | 112,497 | +0.49(+2.22%) |
Jun 11, 2012 | 22.73 | 22.90 | 21.84 | 21.87 | 138,668 | -0.59(-2.64%) |
Jun 08, 2012 | 22.14 | 22.71 | 21.71 | 22.46 | 85,078 | +0.22(+0.97%) |
Jun 07, 2012 | 22.95 | 23.22 | 22.14 | 22.25 | 107,866 | -0.27(-1.20%) |
Jun 06, 2012 | 21.55 | 22.52 | 21.55 | 22.52 | 169,074 | +1.24(+5.84%) |
Jun 05, 2012 | 19.98 | 21.44 | 19.98 | 21.28 | 192,203 | +1.08(+5.35%) |
Jun 04, 2012 | 21.60 | 21.87 | 19.87 | 20.20 | 249,689 | -1.19(-5.56%) |