Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 24.44 | 24.44 | 24.04 | 24.36 | 58,752 | +0.17(+0.70%) |
Aug 30, 2012 | 24.40 | 24.42 | 24.17 | 24.19 | 36,251 | -0.29(-1.18%) |
Aug 29, 2012 | 24.42 | 24.60 | 24.36 | 24.48 | 62,159 | +0.43(+1.79%) |
Aug 27, 2012 | 23.84 | 24.24 | 23.84 | 24.05 | 39,626 | +0.19(+0.79%) |
Aug 24, 2012 | 23.57 | 23.93 | 23.50 | 23.86 | 20,559 | +0.36(+1.54%) |
Aug 23, 2012 | 24.03 | 24.03 | 23.26 | 23.50 | 85,814 | -0.52(-2.16%) |
Aug 22, 2012 | 23.75 | 24.07 | 23.75 | 24.02 | 17,813 | +0.05(+0.21%) |
Aug 21, 2012 | 24.31 | 24.46 | 23.92 | 23.97 | 38,457 | -0.20(-0.83%) |
Aug 20, 2012 | 23.82 | 24.21 | 23.82 | 24.17 | 26,474 | +0.10(+0.42%) |
Aug 17, 2012 | 24.07 | 24.07 | 23.75 | 24.07 | 27,347 | +0.00(+0.00%) |
Aug 16, 2012 | 23.78 | 24.14 | 23.78 | 24.07 | 32,866 | +0.27(+1.13%) |
Aug 15, 2012 | 23.64 | 23.84 | 23.64 | 23.80 | 18,565 | +0.15(+0.63%) |
Aug 14, 2012 | 23.89 | 23.89 | 23.50 | 23.65 | 54,789 | +0.00(+0.01%) |
Aug 13, 2012 | 23.58 | 23.71 | 23.37 | 23.65 | 31,856 | +0.19(+0.80%) |
Aug 10, 2012 | 23.27 | 23.47 | 23.23 | 23.46 | 19,508 | +0.19(+0.82%) |
Aug 09, 2012 | 23.14 | 23.32 | 23.10 | 23.27 | 41,526 | +0.19(+0.82%) |
Aug 08, 2012 | 22.85 | 23.12 | 22.82 | 23.08 | 29,390 | +0.14(+0.61%) |
Aug 07, 2012 | 22.80 | 23.28 | 22.80 | 22.94 | 36,473 | -0.04(-0.17%) |
Aug 06, 2012 | 22.88 | 23.09 | 22.69 | 22.98 | 45,044 | +0.29(+1.28%) |
Aug 03, 2012 | 22.25 | 22.82 | 22.25 | 22.69 | 31,301 | +0.60(+2.72%) |
Aug 02, 2012 | 22.05 | 22.25 | 21.85 | 22.09 | 54,689 | -0.01(-0.05%) |
Aug 01, 2012 | 22.52 | 22.66 | 22.10 | 22.10 | 45,679 | -0.13(-0.58%) |
Jul 31, 2012 | 22.50 | 22.68 | 22.23 | 22.23 | 30,212 | -0.21(-0.94%) |
Jul 30, 2012 | 22.72 | 22.72 | 22.43 | 22.44 | 62,659 | -0.08(-0.36%) |
Jul 27, 2012 | 22.49 | 22.75 | 22.23 | 22.52 | 59,037 | +0.37(+1.67%) |
Jul 26, 2012 | 22.56 | 22.75 | 21.97 | 22.15 | 80,192 | +0.25(+1.14%) |
Jul 25, 2012 | 22.03 | 22.05 | 21.83 | 21.90 | 35,129 | +0.17(+0.78%) |
Jul 24, 2012 | 22.08 | 22.10 | 21.50 | 21.73 | 25,700 | -0.25(-1.14%) |
Jul 23, 2012 | 22.15 | 22.15 | 21.68 | 21.98 | 46,552 | -0.37(-1.66%) |
Jul 20, 2012 | 22.03 | 22.36 | 22.03 | 22.35 | 9,598 | -0.06(-0.27%) |
Jul 19, 2012 | 22.50 | 22.70 | 22.36 | 22.41 | 20,500 | -0.21(-0.93%) |
Jul 18, 2012 | 22.72 | 22.80 | 22.57 | 22.62 | 14,325 | -0.10(-0.44%) |
Jul 17, 2012 | 22.62 | 22.90 | 22.45 | 22.72 | 30,719 | +0.08(+0.35%) |
Jul 16, 2012 | 22.50 | 22.83 | 22.50 | 22.64 | 32,339 | +0.04(+0.18%) |
Jul 13, 2012 | 22.10 | 23.16 | 22.05 | 22.60 | 40,052 | +0.44(+1.99%) |
Jul 12, 2012 | 22.49 | 22.49 | 21.52 | 22.16 | 74,264 | -0.83(-3.61%) |
Jul 11, 2012 | 23.00 | 23.08 | 22.79 | 22.99 | 50,356 | -0.34(-1.46%) |
Jul 10, 2012 | 23.50 | 23.76 | 23.24 | 23.33 | 47,177 | -0.16(-0.68%) |
Jul 09, 2012 | 23.47 | 23.50 | 23.25 | 23.49 | 37,188 | +0.07(+0.30%) |
Jul 06, 2012 | 23.50 | 23.50 | 23.28 | 23.42 | 46,021 | -0.12(-0.51%) |
Jul 05, 2012 | 23.50 | 23.74 | 23.45 | 23.54 | 35,996 | +0.07(+0.31%) |
Jul 03, 2012 | 23.72 | 23.75 | 23.29 | 23.47 | 16,249 | +0.07(+0.29%) |
Jul 02, 2012 | 23.00 | 23.40 | 22.79 | 23.40 | 36,689 | +0.73(+3.22%) |
Jun 29, 2012 | 22.24 | 22.75 | 22.24 | 22.67 | 37,029 | +0.67(+3.05%) |
Jun 28, 2012 | 21.98 | 22.07 | 21.33 | 22.00 | 19,098 | -0.10(-0.45%) |
Jun 27, 2012 | 21.96 | 22.25 | 21.96 | 22.10 | 33,480 | +0.42(+1.94%) |
Jun 26, 2012 | 21.64 | 21.79 | 21.47 | 21.68 | 4,210 | +0.17(+0.80%) |
Jun 25, 2012 | 21.55 | 21.58 | 21.43 | 21.51 | 13,083 | -0.32(-1.48%) |
Jun 22, 2012 | 21.46 | 21.84 | 21.44 | 21.83 | 8,080 | +0.37(+1.72%) |
Jun 21, 2012 | 21.72 | 21.72 | 21.33 | 21.46 | 34,397 | -0.33(-1.53%) |
Jun 20, 2012 | 21.74 | 22.03 | 21.69 | 21.79 | 25,995 | -0.07(-0.31%) |
Jun 19, 2012 | 21.35 | 22.00 | 21.35 | 21.86 | 26,507 | +0.39(+1.82%) |
Jun 18, 2012 | 21.45 | 21.56 | 21.28 | 21.47 | 31,429 | +0.02(+0.09%) |
Jun 15, 2012 | 21.33 | 21.45 | 21.06 | 21.45 | 15,600 | +0.26(+1.23%) |
Jun 14, 2012 | 20.88 | 21.22 | 20.86 | 21.19 | 18,139 | +0.28(+1.34%) |
Jun 13, 2012 | 20.91 | 21.30 | 20.90 | 20.91 | 9,552 | -0.05(-0.24%) |
Jun 12, 2012 | 20.84 | 20.98 | 20.50 | 20.96 | 23,906 | +0.49(+2.39%) |
Jun 11, 2012 | 21.00 | 21.51 | 20.47 | 20.47 | 46,033 | -0.21(-1.02%) |
Jun 08, 2012 | 20.38 | 20.73 | 20.16 | 20.68 | 15,640 | +0.44(+2.17%) |
Jun 07, 2012 | 20.86 | 20.99 | 20.24 | 20.24 | 25,470 | -0.11(-0.54%) |
Jun 06, 2012 | 19.63 | 20.40 | 19.63 | 20.35 | 31,001 | +0.85(+4.35%) |
Jun 05, 2012 | 18.71 | 19.50 | 18.71 | 19.50 | 16,350 | +0.53(+2.79%) |
Jun 04, 2012 | 19.20 | 19.29 | 18.72 | 18.97 | 41,403 | -0.22(-1.14%) |