Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 23.52 | 23.52 | 23.48 | 23.49 | 7,333 | -0.01(-0.04%) |
Jul 30, 2012 | 23.50 | 23.50 | 23.50 | 23.50 | 1,122 | +0.09(+0.38%) |
Jul 27, 2012 | 23.52 | 23.52 | 23.41 | 23.41 | 6,171 | -0.00(-0.02%) |
Jul 26, 2012 | 23.41 | 23.41 | 23.41 | 23.41 | 1,122 | -0.04(-0.16%) |
Jul 25, 2012 | 23.44 | 23.46 | 23.43 | 23.45 | 3,414 | +0.08(+0.33%) |
Jul 24, 2012 | 23.38 | 23.41 | 23.33 | 23.38 | 8,679 | -0.01(-0.04%) |
Jul 23, 2012 | 23.38 | 23.38 | 23.38 | 23.38 | 2,184 | -0.06(-0.24%) |
Jul 20, 2012 | 23.44 | 23.45 | 23.38 | 23.44 | 2,914 | +0.08(+0.35%) |
Jul 19, 2012 | 23.36 | 23.36 | 23.36 | 23.36 | 224 | -0.07(-0.30%) |
Jul 18, 2012 | 23.41 | 23.43 | 23.41 | 23.43 | 785 | +0.04(+0.15%) |
Jul 17, 2012 | 23.40 | 23.40 | 23.39 | 23.39 | 2,937 | +0.02(+0.08%) |
Jul 16, 2012 | 23.38 | 23.38 | 23.38 | 23.38 | 224 | -0.04(-0.15%) |
Jul 13, 2012 | 23.38 | 23.41 | 23.38 | 23.41 | 3,255 | +0.09(+0.39%) |
Jul 12, 2012 | 23.52 | 23.52 | 23.28 | 23.32 | 1,054 | +0.02(+0.10%) |
Jul 11, 2012 | 23.33 | 23.33 | 23.30 | 23.30 | 673 | -0.04(-0.17%) |
Jul 10, 2012 | 23.33 | 23.38 | 23.33 | 23.34 | 12,224 | +0.01(+0.02%) |
Jul 09, 2012 | 23.37 | 23.38 | 23.33 | 23.33 | 6,174 | -0.05(-0.20%) |
Jul 05, 2012 | 23.25 | 23.38 | 23.38 | 23.38 | 1,010 | -0.05(-0.22%) |
Jul 03, 2012 | 23.43 | 23.43 | 23.43 | 23.43 | 1,122 | +0.08(+0.33%) |
Jul 02, 2012 | 23.35 | 23.35 | 23.35 | 23.35 | 572 | -0.01(-0.03%) |
Jun 29, 2012 | 23.32 | 23.36 | 23.32 | 23.36 | 1,770 | +0.17(+0.73%) |
Jun 28, 2012 | 23.24 | 23.24 | 23.19 | 23.19 | 2,666 | -0.09(-0.39%) |
Jun 27, 2012 | 23.30 | 23.30 | 23.25 | 23.28 | 3,202 | +0.01(+0.05%) |
Jun 26, 2012 | 23.26 | 23.27 | 23.25 | 23.27 | 2,157 | +0.02(+0.10%) |
Jun 25, 2012 | 23.23 | 23.27 | 23.23 | 23.25 | 884 | -0.01(-0.06%) |
Jun 22, 2012 | 23.27 | 23.28 | 23.26 | 23.26 | 829 | -0.04(-0.15%) |
Jun 21, 2012 | 23.38 | 23.38 | 23.30 | 23.30 | 1,554 | -0.08(-0.34%) |
Jun 20, 2012 | 23.34 | 23.38 | 23.34 | 23.38 | 423 | +0.01(+0.06%) |
Jun 19, 2012 | 23.37 | 23.42 | 23.34 | 23.36 | 2,239 | +0.01(+0.04%) |
Jun 18, 2012 | 23.39 | 23.39 | 23.35 | 23.35 | 1,356 | -0.02(-0.10%) |
Jun 15, 2012 | 23.38 | 23.39 | 23.34 | 23.37 | 3,124 | +0.07(+0.32%) |
Jun 14, 2012 | 23.29 | 23.33 | 23.27 | 23.30 | 1,234 | +0.00(+0.02%) |
Jun 13, 2012 | 23.24 | 23.33 | 23.24 | 23.30 | 8,195 | +0.04(+0.16%) |
Jun 12, 2012 | 23.33 | 23.33 | 23.26 | 23.26 | 3,565 | +0.03(+0.11%) |
Jun 11, 2012 | 23.23 | 23.31 | 23.23 | 23.23 | 1,637 | -0.02(-0.07%) |
Jun 08, 2012 | 23.30 | 23.30 | 23.22 | 23.25 | 77,390 | -0.02(-0.08%) |
Jun 07, 2012 | 23.38 | 23.38 | 23.24 | 23.27 | 9,705 | -0.03(-0.12%) |
Jun 06, 2012 | 23.32 | 23.32 | 23.26 | 23.30 | 10,133 | +0.00(+0.00%) |
Jun 05, 2012 | 23.30 | 23.30 | 23.29 | 23.30 | 9,821 | -0.01(-0.04%) |
Jun 04, 2012 | 23.21 | 23.32 | 23.21 | 23.30 | 35,485 | -0.03(-0.11%) |
Jun 01, 2012 | 23.03 | 23.33 | 23.03 | 23.33 | 51,555 | +0.08(+0.33%) |
May 31, 2012 | 23.26 | 23.28 | 23.23 | 23.25 | 2,480 | +0.02(+0.09%) |
May 30, 2012 | 23.12 | 23.24 | 23.12 | 23.23 | 4,411 | +0.01(+0.04%) |
May 29, 2012 | 23.37 | 23.37 | 23.22 | 23.22 | 336 | +0.08(+0.35%) |
May 25, 2012 | 23.21 | 23.22 | 23.14 | 23.14 | 5,359 | -0.04(-0.15%) |
May 24, 2012 | 23.22 | 23.22 | 23.18 | 23.18 | 542 | -0.02(-0.07%) |
May 23, 2012 | 23.20 | 23.20 | 23.18 | 23.20 | 1,198 | +0.01(+0.03%) |
May 22, 2012 | 23.19 | 23.19 | 23.19 | 23.19 | 168 | -0.03(-0.15%) |
May 21, 2012 | 23.22 | 23.22 | 23.22 | 23.22 | 280 | -0.01(-0.04%) |
May 18, 2012 | 23.38 | 23.38 | 23.13 | 23.23 | 4,171 | +0.00(+0.01%) |
May 17, 2012 | 23.21 | 23.29 | 23.19 | 23.23 | 2,974 | +0.09(+0.41%) |
May 16, 2012 | 23.13 | 23.14 | 23.13 | 23.14 | 4,069 | -0.03(-0.14%) |
May 15, 2012 | 23.22 | 23.22 | 23.17 | 23.17 | 673 | -0.00(-0.01%) |
May 14, 2012 | 23.22 | 23.23 | 23.17 | 23.17 | 5,161 | -0.05(-0.24%) |
May 11, 2012 | 23.25 | 23.25 | 23.22 | 23.23 | 2,458 | +0.01(+0.02%) |
May 10, 2012 | 23.20 | 23.24 | 23.20 | 23.22 | 8,530 | -0.00(-0.01%) |
May 09, 2012 | 23.13 | 23.24 | 23.13 | 23.22 | 4,439 | -0.00(-0.01%) |
May 08, 2012 | 23.26 | 23.26 | 23.22 | 23.22 | 4,025 | -0.05(-0.22%) |
May 07, 2012 | 23.30 | 23.30 | 23.23 | 23.27 | 2,597 | -0.05(-0.20%) |
May 04, 2012 | 23.25 | 23.32 | 23.25 | 23.32 | 6,620 | -0.00(-0.02%) |
May 03, 2012 | 23.37 | 23.38 | 23.33 | 23.33 | 13,511 | -0.07(-0.29%) |
May 02, 2012 | 23.39 | 23.39 | 23.33 | 23.39 | 97,088 | +0.03(+0.15%) |