Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 24.46 | 24.46 | 24.13 | 24.30 | 18,596 | +0.01(+0.04%) |
Aug 30, 2012 | 24.73 | 24.73 | 24.25 | 24.29 | 292,779 | -0.68(-2.74%) |
Aug 29, 2012 | 24.87 | 25.04 | 24.81 | 24.98 | 10,918 | +0.31(+1.25%) |
Aug 27, 2012 | 24.50 | 24.75 | 24.50 | 24.67 | 5,681 | +0.11(+0.44%) |
Aug 24, 2012 | 24.59 | 24.65 | 24.40 | 24.56 | 12,689 | +0.04(+0.15%) |
Aug 23, 2012 | 24.53 | 24.59 | 24.41 | 24.52 | 71,723 | -0.09(-0.38%) |
Aug 22, 2012 | 24.69 | 24.69 | 24.47 | 24.62 | 8,527 | -0.14(-0.56%) |
Aug 21, 2012 | 24.80 | 25.00 | 24.71 | 24.75 | 15,871 | +0.09(+0.38%) |
Aug 20, 2012 | 24.79 | 24.79 | 24.61 | 24.66 | 80,557 | -0.28(-1.11%) |
Aug 17, 2012 | 24.96 | 24.96 | 24.80 | 24.94 | 15,943 | +0.15(+0.60%) |
Aug 16, 2012 | 24.48 | 24.86 | 24.48 | 24.79 | 53,400 | +0.63(+2.60%) |
Aug 15, 2012 | 23.94 | 24.24 | 23.94 | 24.16 | 89,892 | +0.41(+1.71%) |
Aug 14, 2012 | 24.31 | 24.31 | 23.70 | 23.76 | 76,461 | -0.49(-2.01%) |
Aug 13, 2012 | 24.44 | 24.45 | 24.10 | 24.24 | 5,719 | -0.21(-0.88%) |
Aug 10, 2012 | 24.38 | 24.46 | 24.26 | 24.46 | 230,714 | -0.01(-0.04%) |
Aug 09, 2012 | 24.09 | 24.47 | 24.09 | 24.47 | 19,944 | +0.43(+1.77%) |
Aug 08, 2012 | 23.97 | 24.12 | 23.87 | 24.04 | 47,608 | +0.03(+0.12%) |
Aug 07, 2012 | 23.57 | 24.13 | 23.57 | 24.01 | 16,371 | +0.66(+2.81%) |
Aug 06, 2012 | 22.96 | 23.42 | 22.96 | 23.36 | 19,687 | +0.59(+2.60%) |
Aug 03, 2012 | 22.61 | 22.87 | 22.51 | 22.77 | 50,917 | +0.42(+1.86%) |
Aug 02, 2012 | 22.39 | 22.66 | 22.13 | 22.35 | 23,586 | -0.26(-1.14%) |
Aug 01, 2012 | 22.75 | 22.76 | 22.49 | 22.61 | 127,433 | -0.08(-0.37%) |
Jul 31, 2012 | 22.63 | 22.85 | 22.59 | 22.69 | 45,316 | +0.07(+0.33%) |
Jul 30, 2012 | 22.88 | 22.97 | 22.57 | 22.62 | 8,806 | -0.18(-0.81%) |
Jul 27, 2012 | 22.18 | 22.84 | 22.12 | 22.80 | 8,043 | +0.60(+2.71%) |
Jul 26, 2012 | 22.41 | 22.49 | 22.05 | 22.20 | 19,509 | +0.17(+0.76%) |
Jul 25, 2012 | 21.77 | 22.23 | 21.74 | 22.04 | 24,187 | +0.72(+3.38%) |
Jul 24, 2012 | 21.69 | 21.69 | 21.21 | 21.32 | 19,850 | -0.39(-1.79%) |
Jul 23, 2012 | 21.66 | 21.74 | 21.42 | 21.70 | 10,540 | -0.42(-1.88%) |
Jul 20, 2012 | 22.43 | 22.49 | 22.12 | 22.12 | 649,718 | -0.56(-2.49%) |
Jul 19, 2012 | 22.25 | 22.72 | 22.25 | 22.68 | 44,146 | +0.53(+2.41%) |
Jul 18, 2012 | 21.32 | 22.20 | 21.30 | 22.15 | 45,757 | +0.83(+3.91%) |
Jul 17, 2012 | 21.47 | 21.47 | 20.99 | 21.32 | 27,554 | -0.06(-0.29%) |
Jul 16, 2012 | 21.56 | 21.56 | 21.33 | 21.38 | 14,696 | -0.29(-1.32%) |
Jul 13, 2012 | 21.63 | 21.69 | 21.59 | 21.67 | 6,657 | +0.15(+0.68%) |
Jul 12, 2012 | 21.52 | 21.64 | 21.27 | 21.52 | 22,225 | -0.22(-1.02%) |
Jul 11, 2012 | 22.06 | 22.13 | 21.59 | 21.74 | 40,516 | -0.37(-1.66%) |
Jul 10, 2012 | 22.56 | 22.72 | 22.03 | 22.11 | 18,384 | -0.30(-1.34%) |
Jul 09, 2012 | 22.55 | 22.63 | 22.37 | 22.41 | 7,860 | -0.41(-1.78%) |
Jul 06, 2012 | 23.27 | 23.27 | 22.59 | 22.81 | 29,607 | -0.72(-3.06%) |
Jul 05, 2012 | 23.44 | 23.68 | 23.42 | 23.53 | 69,529 | +0.03(+0.12%) |
Jul 03, 2012 | 23.16 | 23.54 | 23.16 | 23.51 | 10,717 | +0.35(+1.52%) |
Jul 02, 2012 | 23.34 | 23.34 | 22.97 | 23.16 | 26,406 | -0.17(-0.71%) |
Jun 29, 2012 | 23.07 | 23.32 | 23.05 | 23.32 | 18,873 | +0.65(+2.85%) |
Jun 28, 2012 | 22.68 | 22.78 | 22.36 | 22.67 | 349,636 | -0.21(-0.93%) |
Jun 27, 2012 | 22.71 | 22.96 | 22.71 | 22.89 | 5,548 | +0.27(+1.19%) |
Jun 26, 2012 | 22.57 | 22.78 | 22.49 | 22.62 | 9,124 | +0.03(+0.12%) |
Jun 25, 2012 | 22.94 | 22.94 | 22.48 | 22.59 | 22,083 | -0.59(-2.55%) |
Jun 22, 2012 | 23.01 | 23.18 | 23.01 | 23.18 | 3,270 | +0.25(+1.09%) |
Jun 21, 2012 | 23.54 | 23.54 | 22.90 | 22.93 | 6,379 | -0.84(-3.54%) |
Jun 20, 2012 | 23.68 | 23.82 | 23.60 | 23.77 | 8,481 | +0.09(+0.39%) |
Jun 19, 2012 | 23.69 | 23.85 | 23.64 | 23.68 | 11,801 | +0.05(+0.23%) |
Jun 18, 2012 | 23.29 | 23.65 | 23.22 | 23.63 | 85,081 | +0.29(+1.22%) |
Jun 15, 2012 | 22.97 | 23.34 | 22.95 | 23.34 | 9,771 | +0.41(+1.77%) |
Jun 14, 2012 | 23.08 | 23.08 | 22.73 | 22.94 | 23,310 | -0.10(-0.45%) |
Jun 13, 2012 | 23.16 | 23.37 | 23.00 | 23.04 | 13,620 | -0.26(-1.11%) |
Jun 12, 2012 | 22.96 | 23.30 | 22.85 | 23.30 | 57,274 | +0.41(+1.81%) |
Jun 11, 2012 | 23.87 | 23.87 | 22.88 | 22.88 | 611,108 | -0.78(-3.31%) |
Jun 08, 2012 | 23.33 | 23.67 | 23.22 | 23.67 | 136,523 | +0.29(+1.24%) |
Jun 07, 2012 | 24.03 | 24.05 | 23.36 | 23.37 | 23,143 | -0.37(-1.57%) |
Jun 06, 2012 | 23.17 | 23.75 | 23.17 | 23.75 | 63,889 | +0.79(+3.45%) |
Jun 05, 2012 | 22.68 | 22.98 | 22.66 | 22.96 | 34,511 | +0.52(+2.30%) |
Jun 04, 2012 | 22.62 | 22.71 | 22.28 | 22.44 | 23,579 | -0.16(-0.69%) |