Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 24.86 | 24.86 | 24.15 | 24.21 | 6,925 | +0.06(+0.25%) |
Aug 30, 2012 | 24.27 | 24.27 | 24.14 | 24.15 | 4,916 | -0.16(-0.66%) |
Aug 29, 2012 | 24.60 | 24.60 | 24.25 | 24.31 | 4,478 | +0.22(+0.91%) |
Aug 27, 2012 | 24.04 | 24.19 | 24.04 | 24.09 | 6,126 | +0.10(+0.42%) |
Aug 24, 2012 | 23.87 | 24.02 | 23.76 | 23.99 | 4,995 | +0.23(+0.97%) |
Aug 23, 2012 | 23.76 | 23.76 | 23.76 | 23.76 | 1,500 | -0.32(-1.31%) |
Aug 22, 2012 | 24.00 | 24.11 | 23.98 | 24.08 | 3,970 | -0.05(-0.22%) |
Aug 21, 2012 | 24.45 | 24.45 | 24.12 | 24.13 | 10,347 | -0.01(-0.04%) |
Aug 20, 2012 | 24.09 | 24.16 | 23.75 | 24.14 | 15,893 | +0.05(+0.21%) |
Aug 17, 2012 | 24.02 | 24.16 | 24.02 | 24.09 | 4,449 | -0.02(-0.08%) |
Aug 16, 2012 | 24.00 | 24.13 | 24.00 | 24.11 | 9,807 | +0.16(+0.67%) |
Aug 15, 2012 | 23.91 | 23.96 | 23.91 | 23.95 | 16,318 | +0.04(+0.17%) |
Aug 14, 2012 | 23.95 | 23.96 | 23.90 | 23.91 | 11,787 | +0.01(+0.04%) |
Aug 13, 2012 | 23.80 | 23.90 | 23.77 | 23.90 | 1,940 | +0.10(+0.42%) |
Aug 10, 2012 | 23.72 | 23.80 | 23.71 | 23.80 | 3,778 | +0.09(+0.38%) |
Aug 09, 2012 | 22.81 | 23.72 | 22.81 | 23.71 | 11,702 | +0.11(+0.47%) |
Aug 08, 2012 | 23.51 | 23.63 | 23.48 | 23.60 | 39,844 | +0.12(+0.51%) |
Aug 07, 2012 | 23.64 | 23.70 | 23.48 | 23.48 | 44,395 | -0.09(-0.37%) |
Aug 06, 2012 | 23.55 | 23.75 | 23.51 | 23.57 | 18,158 | +0.17(+0.72%) |
Aug 03, 2012 | 23.34 | 23.42 | 23.30 | 23.40 | 8,180 | +0.36(+1.56%) |
Aug 02, 2012 | 23.29 | 23.29 | 22.98 | 23.04 | 8,300 | -0.01(-0.04%) |
Aug 01, 2012 | 23.49 | 23.49 | 23.05 | 23.05 | 8,228 | -0.15(-0.65%) |
Jul 31, 2012 | 23.34 | 23.37 | 23.13 | 23.20 | 22,877 | -0.03(-0.13%) |
Jul 30, 2012 | 23.35 | 23.37 | 23.23 | 23.23 | 6,201 | -0.18(-0.77%) |
Jul 27, 2012 | 23.00 | 23.41 | 23.00 | 23.41 | 7,100 | +0.32(+1.39%) |
Jul 26, 2012 | 23.11 | 23.13 | 23.01 | 23.09 | 98,389 | +0.15(+0.65%) |
Jul 25, 2012 | 23.20 | 23.20 | 22.91 | 22.94 | 3,423 | +0.07(+0.31%) |
Jul 24, 2012 | 22.79 | 22.87 | 22.38 | 22.87 | 14,212 | -0.17(-0.74%) |
Jul 23, 2012 | 22.86 | 23.04 | 22.86 | 23.04 | 4,635 | -0.12(-0.52%) |
Jul 20, 2012 | 23.16 | 23.20 | 23.15 | 23.16 | 5,418 | -0.09(-0.39%) |
Jul 19, 2012 | 23.32 | 23.32 | 23.23 | 23.25 | 8,070 | -0.13(-0.56%) |
Jul 18, 2012 | 23.04 | 23.42 | 22.54 | 23.38 | 2,846 | -0.03(-0.13%) |
Jul 17, 2012 | 23.37 | 23.46 | 23.25 | 23.41 | 5,512 | +0.01(+0.04%) |
Jul 16, 2012 | 23.32 | 23.40 | 23.31 | 23.40 | 2,100 | +0.10(+0.43%) |
Jul 13, 2012 | 23.30 | 23.33 | 23.28 | 23.30 | 6,000 | +0.25(+1.08%) |
Jul 12, 2012 | 23.25 | 23.25 | 23.05 | 23.05 | 2,300 | -0.40(-1.71%) |
Jul 11, 2012 | 23.51 | 23.58 | 23.45 | 23.45 | 2,630 | -0.24(-1.01%) |
Jul 10, 2012 | 23.70 | 23.70 | 23.66 | 23.69 | 2,336 | -0.10(-0.42%) |
Jul 09, 2012 | 23.82 | 23.82 | 23.75 | 23.79 | 3,325 | +0.05(+0.21%) |
Jul 06, 2012 | 23.79 | 23.79 | 23.74 | 23.74 | 805 | -0.10(-0.42%) |
Jul 05, 2012 | 23.83 | 23.87 | 23.83 | 23.84 | 3,000 | +0.12(+0.51%) |
Jul 02, 2012 | 23.72 | 23.72 | 23.72 | 23.72 | 0 | +0.39(+1.68%) |
Jun 29, 2012 | 23.29 | 23.38 | 23.29 | 23.33 | 11,505 | +0.21(+0.90%) |
Jun 28, 2012 | 22.90 | 23.12 | 22.90 | 23.12 | 1,000 | +0.06(+0.26%) |
Jun 27, 2012 | 23.00 | 23.06 | 23.00 | 23.06 | 540 | +0.21(+0.92%) |
Jun 26, 2012 | 22.79 | 22.92 | 22.74 | 22.85 | 794 | +0.17(+0.75%) |
Jun 25, 2012 | 22.80 | 22.80 | 22.32 | 22.68 | 7,714 | -0.12(-0.53%) |
Jun 22, 2012 | 22.80 | 22.81 | 22.76 | 22.80 | 1,866 | -0.11(-0.48%) |
Jun 19, 2012 | 22.91 | 22.91 | 22.91 | 22.91 | 0 | +0.23(+1.01%) |
Jun 18, 2012 | 22.74 | 22.75 | 22.68 | 22.68 | 710 | -0.02(-0.09%) |
Jun 15, 2012 | 22.53 | 22.70 | 22.53 | 22.70 | 10,430 | +0.18(+0.79%) |
Jun 14, 2012 | 22.45 | 22.53 | 22.45 | 22.52 | 951 | +0.11(+0.50%) |
Jun 13, 2012 | 22.53 | 22.59 | 22.41 | 22.41 | 1,073 | +0.01(+0.04%) |
Jun 12, 2012 | 22.25 | 22.40 | 22.25 | 22.40 | 2,245 | +0.00(+0.00%) |
Jun 11, 2012 | 22.40 | 22.44 | 22.39 | 22.40 | 8,400 | +0.17(+0.76%) |
Jun 08, 2012 | 22.06 | 22.23 | 22.06 | 22.23 | 1,335 | +0.13(+0.58%) |
Jun 07, 2012 | 22.26 | 22.26 | 22.10 | 22.10 | 2,275 | -0.01(-0.03%) |
Jun 06, 2012 | 21.94 | 22.11 | 21.94 | 22.11 | 2,294 | +0.54(+2.50%) |
Jun 05, 2012 | 21.56 | 21.57 | 21.56 | 21.57 | 3,300 | +0.28(+1.32%) |
Jun 04, 2012 | 21.61 | 21.61 | 21.29 | 21.29 | 440 | -0.25(-1.17%) |