Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 21.60 | 21.60 | 21.25 | 21.25 | 27,618 | -0.34(-1.57%) |
Aug 30, 2012 | 21.62 | 21.62 | 21.55 | 21.59 | 2,106 | -0.19(-0.87%) |
Aug 29, 2012 | 21.82 | 21.85 | 21.75 | 21.78 | 2,190 | +0.04(+0.17%) |
Aug 27, 2012 | 21.82 | 21.82 | 21.73 | 21.74 | 3,738 | -0.19(-0.84%) |
Aug 24, 2012 | 21.79 | 21.93 | 21.74 | 21.93 | 13,289 | +0.06(+0.25%) |
Aug 23, 2012 | 21.90 | 21.91 | 21.85 | 21.87 | 12,126 | -0.19(-0.84%) |
Aug 22, 2012 | 22.31 | 22.31 | 22.06 | 22.06 | 4,429 | -0.51(-2.26%) |
Aug 21, 2012 | 22.69 | 22.77 | 22.57 | 22.57 | 8,231 | +0.00(+0.00%) |
Aug 20, 2012 | 22.63 | 22.67 | 22.52 | 22.57 | 3,133 | -0.06(-0.29%) |
Aug 17, 2012 | 22.58 | 22.63 | 22.52 | 22.63 | 7,519 | -0.06(-0.29%) |
Aug 16, 2012 | 22.51 | 22.82 | 22.50 | 22.69 | 35,769 | +0.10(+0.45%) |
Aug 15, 2012 | 22.39 | 22.59 | 22.33 | 22.59 | 4,370 | +0.40(+1.79%) |
Aug 14, 2012 | 22.18 | 22.22 | 22.12 | 22.19 | 6,094 | +0.30(+1.35%) |
Aug 13, 2012 | 21.82 | 21.90 | 21.77 | 21.90 | 6,355 | +0.00(+0.00%) |
Aug 10, 2012 | 21.78 | 21.90 | 21.78 | 21.90 | 27,713 | -0.15(-0.67%) |
Aug 09, 2012 | 22.19 | 22.21 | 22.01 | 22.05 | 20,473 | +0.00(+0.00%) |
Aug 08, 2012 | 21.88 | 22.05 | 21.87 | 22.05 | 10,696 | +0.13(+0.59%) |
Aug 07, 2012 | 21.88 | 22.00 | 21.88 | 21.92 | 12,649 | +0.31(+1.41%) |
Aug 06, 2012 | 21.58 | 21.63 | 21.51 | 21.61 | 8,081 | -0.08(-0.38%) |
Aug 03, 2012 | 21.55 | 21.76 | 21.53 | 21.70 | 5,618 | +0.39(+1.83%) |
Aug 02, 2012 | 21.29 | 21.36 | 21.17 | 21.31 | 8,157 | -0.20(-0.95%) |
Aug 01, 2012 | 21.42 | 21.51 | 21.30 | 21.51 | 3,900 | +0.12(+0.56%) |
Jul 31, 2012 | 21.27 | 21.39 | 21.26 | 21.39 | 6,482 | +0.01(+0.04%) |
Jul 30, 2012 | 21.57 | 21.58 | 21.38 | 21.38 | 7,941 | -0.18(-0.82%) |
Jul 27, 2012 | 21.34 | 21.70 | 21.34 | 21.56 | 13,859 | +0.43(+2.01%) |
Jul 26, 2012 | 21.03 | 21.13 | 21.03 | 21.13 | 28,710 | +0.19(+0.93%) |
Jul 25, 2012 | 21.03 | 21.04 | 20.94 | 20.94 | 25,840 | -0.03(-0.13%) |
Jul 24, 2012 | 21.11 | 21.11 | 20.96 | 20.96 | 39,979 | -0.16(-0.74%) |
Jul 23, 2012 | 21.06 | 21.13 | 21.02 | 21.12 | 13,537 | -0.11(-0.52%) |
Jul 20, 2012 | 21.21 | 21.23 | 21.20 | 21.23 | 810 | -0.22(-1.04%) |
Jul 19, 2012 | 21.39 | 21.49 | 21.39 | 21.45 | 2,572 | +0.08(+0.39%) |
Jul 18, 2012 | 21.32 | 21.45 | 21.32 | 21.37 | 17,151 | -0.06(-0.26%) |
Jul 17, 2012 | 21.36 | 21.46 | 21.30 | 21.43 | 14,449 | +0.12(+0.57%) |
Jul 16, 2012 | 21.23 | 21.31 | 21.19 | 21.31 | 11,020 | -0.13(-0.60%) |
Jul 13, 2012 | 21.43 | 21.51 | 21.43 | 21.44 | 2,241 | +0.04(+0.17%) |
Jul 12, 2012 | 21.45 | 21.45 | 21.39 | 21.40 | 2,420 | -0.16(-0.73%) |
Jul 11, 2012 | 21.46 | 21.56 | 21.35 | 21.56 | 4,569 | +0.10(+0.48%) |
Jul 10, 2012 | 21.58 | 21.58 | 21.45 | 21.45 | 2,963 | -0.05(-0.22%) |
Jul 09, 2012 | 21.64 | 21.64 | 21.49 | 21.50 | 3,673 | -0.16(-0.72%) |
Jul 06, 2012 | 21.78 | 21.78 | 21.64 | 21.66 | 10,197 | -0.31(-1.40%) |
Jul 05, 2012 | 22.00 | 22.00 | 21.88 | 21.96 | 8,041 | -0.11(-0.50%) |
Jul 03, 2012 | 21.97 | 22.07 | 21.97 | 22.07 | 648 | +0.10(+0.46%) |
Jul 02, 2012 | 22.03 | 22.03 | 21.82 | 21.97 | 7,297 | -0.30(-1.33%) |
Jun 29, 2012 | 22.26 | 22.35 | 22.22 | 22.27 | 8,051 | +0.28(+1.26%) |
Jun 28, 2012 | 21.98 | 22.02 | 21.92 | 21.99 | 6,590 | -0.24(-1.08%) |
Jun 27, 2012 | 22.21 | 22.27 | 22.19 | 22.23 | 8,373 | -0.06(-0.25%) |
Jun 26, 2012 | 22.23 | 22.30 | 22.19 | 22.29 | 6,374 | +0.13(+0.60%) |
Jun 25, 2012 | 22.27 | 22.27 | 22.14 | 22.15 | 7,617 | -0.29(-1.30%) |
Jun 22, 2012 | 22.44 | 22.46 | 22.34 | 22.44 | 7,995 | +0.19(+0.83%) |
Jun 21, 2012 | 22.32 | 22.32 | 22.14 | 22.26 | 7,319 | -0.18(-0.78%) |
Jun 20, 2012 | 22.43 | 22.47 | 22.43 | 22.44 | 3,392 | +0.19(+0.83%) |
Jun 19, 2012 | 22.19 | 22.25 | 22.18 | 22.25 | 3,593 | +0.22(+1.01%) |
Jun 18, 2012 | 22.02 | 22.07 | 21.97 | 22.03 | 2,292 | +0.00(+0.00%) |
Jun 15, 2012 | 22.00 | 22.07 | 21.94 | 22.03 | 12,677 | -0.23(-1.04%) |
Jun 14, 2012 | 22.17 | 22.32 | 22.17 | 22.26 | 1,188 | +0.09(+0.42%) |
Jun 13, 2012 | 22.32 | 22.38 | 22.17 | 22.17 | 324 | -0.31(-1.40%) |
Jun 12, 2012 | 22.32 | 22.49 | 22.24 | 22.48 | 27,242 | +0.34(+1.55%) |
Jun 11, 2012 | 22.35 | 22.35 | 22.13 | 22.14 | 24,860 | -0.21(-0.95%) |
Jun 08, 2012 | 22.09 | 22.35 | 22.04 | 22.35 | 6,119 | -0.06(-0.29%) |
Jun 07, 2012 | 22.54 | 22.62 | 22.40 | 22.42 | 3,898 | -0.12(-0.53%) |
Jun 06, 2012 | 22.37 | 22.54 | 22.25 | 22.54 | 68,045 | +0.38(+1.71%) |
Jun 05, 2012 | 22.02 | 22.16 | 21.98 | 22.16 | 14,217 | +0.26(+1.18%) |
Jun 04, 2012 | 21.90 | 21.96 | 21.75 | 21.90 | 34,525 | +0.30(+1.37%) |