Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 21.62 | 21.66 | 21.62 | 21.64 | 46,763 | +0.03(+0.16%) |
Sep 27, 2012 | 21.59 | 21.62 | 21.58 | 21.61 | 97,570 | -0.02(-0.08%) |
Sep 26, 2012 | 21.56 | 21.62 | 21.56 | 21.62 | 17,012 | +0.03(+0.12%) |
Sep 25, 2012 | 21.60 | 21.61 | 21.59 | 21.60 | 9,015 | +0.00(+0.00%) |
Sep 24, 2012 | 21.59 | 21.60 | 21.59 | 21.60 | 61,842 | +0.00(+0.00%) |
Sep 21, 2012 | 21.59 | 21.62 | 21.57 | 21.60 | 44,545 | +0.01(+0.04%) |
Sep 20, 2012 | 21.57 | 21.60 | 21.57 | 21.59 | 47,573 | +0.01(+0.04%) |
Sep 19, 2012 | 21.59 | 21.62 | 21.57 | 21.58 | 37,665 | +0.01(+0.04%) |
Sep 18, 2012 | 21.58 | 21.61 | 21.57 | 21.57 | 140,397 | -0.02(-0.08%) |
Sep 17, 2012 | 21.59 | 21.60 | 21.57 | 21.59 | 28,569 | +0.00(+0.00%) |
Sep 14, 2012 | 21.59 | 21.62 | 21.57 | 21.59 | 300,450 | +0.02(+0.08%) |
Sep 13, 2012 | 21.57 | 21.58 | 21.55 | 21.57 | 115,230 | +0.01(+0.04%) |
Sep 12, 2012 | 21.56 | 21.58 | 21.56 | 21.57 | 87,743 | +0.01(+0.04%) |
Sep 11, 2012 | 21.54 | 21.57 | 21.54 | 21.56 | 61,462 | +0.02(+0.08%) |
Sep 10, 2012 | 21.54 | 21.55 | 21.52 | 21.54 | 199,265 | -0.00(-0.00%) |
Sep 07, 2012 | 21.51 | 21.56 | 21.51 | 21.54 | 56,775 | +0.03(+0.12%) |
Sep 06, 2012 | 21.51 | 21.52 | 21.51 | 21.51 | 57,207 | +0.01(+0.04%) |
Sep 05, 2012 | 21.51 | 21.51 | 21.49 | 21.51 | 107,315 | -0.01(-0.04%) |
Sep 04, 2012 | 21.49 | 21.52 | 21.49 | 21.51 | 60,459 | +0.03(+0.12%) |
Aug 31, 2012 | 21.47 | 21.50 | 21.47 | 21.49 | 24,156 | +0.02(+0.09%) |
Aug 30, 2012 | 21.45 | 21.48 | 21.44 | 21.47 | 286,918 | -0.00(-0.01%) |
Aug 29, 2012 | 21.46 | 21.49 | 21.46 | 21.47 | 49,708 | +0.00(+0.00%) |
Aug 27, 2012 | 21.46 | 21.47 | 21.45 | 21.47 | 30,467 | +0.00(+0.00%) |
Aug 24, 2012 | 21.49 | 21.49 | 21.47 | 21.47 | 67,819 | -0.01(-0.04%) |
Aug 23, 2012 | 21.48 | 21.50 | 21.48 | 21.48 | 161,084 | +0.00(+0.00%) |
Aug 22, 2012 | 21.48 | 21.49 | 21.47 | 21.48 | 91,221 | +0.00(+0.00%) |
Aug 21, 2012 | 21.46 | 21.49 | 21.46 | 21.48 | 92,074 | +0.03(+0.15%) |
Aug 20, 2012 | 21.45 | 21.46 | 21.44 | 21.45 | 40,867 | +0.01(+0.05%) |
Aug 17, 2012 | 21.44 | 21.46 | 21.40 | 21.44 | 60,252 | +0.00(+0.00%) |
Aug 16, 2012 | 21.45 | 21.46 | 21.43 | 21.44 | 75,481 | -0.01(-0.04%) |
Aug 15, 2012 | 21.47 | 21.47 | 21.45 | 21.45 | 65,897 | -0.03(-0.16%) |
Aug 14, 2012 | 21.49 | 21.49 | 21.47 | 21.48 | 67,659 | +0.01(+0.04%) |
Aug 13, 2012 | 21.47 | 21.48 | 21.47 | 21.47 | 69,686 | +0.00(+0.00%) |
Aug 10, 2012 | 21.47 | 21.48 | 21.47 | 21.47 | 21,878 | +0.00(+0.00%) |
Aug 09, 2012 | 21.46 | 21.49 | 21.45 | 21.47 | 90,755 | +0.01(+0.04%) |
Aug 08, 2012 | 21.49 | 21.49 | 21.46 | 21.46 | 21,621 | -0.01(-0.04%) |
Aug 07, 2012 | 21.46 | 21.48 | 21.46 | 21.47 | 36,869 | +0.01(+0.04%) |
Aug 06, 2012 | 21.46 | 21.48 | 21.46 | 21.46 | 17,662 | +0.00(+0.00%) |
Aug 03, 2012 | 21.45 | 21.48 | 21.44 | 21.46 | 35,084 | +0.01(+0.04%) |
Aug 02, 2012 | 21.46 | 21.46 | 21.45 | 21.45 | 22,409 | -0.01(-0.04%) |
Aug 01, 2012 | 21.45 | 21.47 | 21.45 | 21.46 | 30,820 | +0.00(+0.00%) |
Jul 31, 2012 | 21.47 | 21.48 | 21.45 | 21.46 | 96,776 | +0.01(+0.04%) |
Jul 30, 2012 | 21.45 | 21.46 | 21.44 | 21.45 | 2,009,309 | +0.00(+0.00%) |
Jul 27, 2012 | 21.48 | 21.48 | 21.45 | 21.45 | 47,375 | +0.01(+0.06%) |
Jul 26, 2012 | 21.45 | 21.49 | 21.44 | 21.44 | 89,776 | +0.00(+0.02%) |
Jul 25, 2012 | 21.44 | 21.45 | 21.42 | 21.44 | 170,192 | +0.00(+0.00%) |
Jul 24, 2012 | 21.45 | 21.45 | 21.40 | 21.44 | 60,912 | -0.02(-0.08%) |
Jul 23, 2012 | 21.45 | 21.48 | 21.40 | 21.45 | 76,583 | -0.05(-0.24%) |
Jul 20, 2012 | 21.49 | 21.52 | 21.39 | 21.51 | 21,382 | +0.02(+0.08%) |
Jul 19, 2012 | 21.48 | 21.50 | 21.48 | 21.49 | 19,890 | +0.00(+0.00%) |
Jul 18, 2012 | 21.48 | 21.51 | 21.47 | 21.49 | 262,001 | +0.00(+0.00%) |
Jul 17, 2012 | 21.47 | 21.49 | 21.46 | 21.49 | 27,161 | +0.03(+0.12%) |
Jul 16, 2012 | 21.45 | 21.48 | 21.42 | 21.46 | 42,263 | +0.01(+0.04%) |
Jul 13, 2012 | 21.45 | 21.49 | 21.44 | 21.45 | 77,547 | -0.03(-0.16%) |
Jul 12, 2012 | 21.50 | 21.51 | 21.45 | 21.49 | 35,716 | +0.01(+0.04%) |
Jul 11, 2012 | 21.47 | 21.50 | 21.46 | 21.48 | 97,185 | +0.00(+0.00%) |
Jul 10, 2012 | 21.45 | 21.49 | 21.45 | 21.48 | 59,350 | +0.03(+0.12%) |
Jul 09, 2012 | 21.47 | 21.47 | 21.42 | 21.45 | 29,119 | -0.03(-0.16%) |
Jul 06, 2012 | 21.51 | 21.51 | 21.47 | 21.49 | 70,783 | -0.01(-0.04%) |
Jul 05, 2012 | 21.45 | 21.52 | 21.45 | 21.50 | 82,248 | -0.03(-0.12%) |
Jul 03, 2012 | 21.46 | 21.52 | 21.46 | 21.52 | 61,388 | +0.02(+0.08%) |