Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 23.45 | 23.59 | 23.09 | 23.16 | 331,545 | +0.02(+0.07%) |
Aug 30, 2012 | 23.44 | 23.53 | 22.97 | 23.14 | 167,424 | -0.50(-2.13%) |
Aug 29, 2012 | 23.94 | 24.14 | 23.48 | 23.65 | 291,639 | +0.35(+1.51%) |
Aug 27, 2012 | 23.46 | 23.54 | 23.18 | 23.30 | 228,772 | -0.03(-0.14%) |
Aug 24, 2012 | 22.98 | 23.51 | 22.93 | 23.33 | 368,900 | +0.24(+1.02%) |
Aug 23, 2012 | 22.24 | 23.19 | 22.14 | 23.09 | 389,960 | +0.82(+3.70%) |
Aug 22, 2012 | 22.32 | 22.50 | 22.02 | 22.27 | 191,864 | -0.14(-0.64%) |
Aug 21, 2012 | 23.28 | 23.60 | 22.38 | 22.41 | 570,057 | -1.17(-4.95%) |
Aug 20, 2012 | 22.72 | 23.67 | 22.57 | 23.58 | 364,486 | +1.17(+5.21%) |
Aug 17, 2012 | 22.15 | 22.41 | 22.08 | 22.41 | 150,742 | +0.23(+1.02%) |
Aug 16, 2012 | 21.71 | 22.25 | 21.51 | 22.19 | 161,490 | +0.50(+2.32%) |
Aug 15, 2012 | 21.23 | 21.69 | 21.13 | 21.68 | 207,530 | +0.34(+1.57%) |
Aug 14, 2012 | 21.84 | 21.84 | 21.28 | 21.35 | 184,534 | -0.34(-1.59%) |
Aug 13, 2012 | 21.86 | 21.86 | 21.35 | 21.69 | 158,578 | -0.17(-0.77%) |
Aug 10, 2012 | 21.65 | 21.90 | 21.51 | 21.86 | 167,931 | +0.14(+0.66%) |
Aug 09, 2012 | 21.83 | 22.11 | 21.64 | 21.72 | 176,097 | -0.18(-0.81%) |
Aug 08, 2012 | 21.20 | 21.93 | 21.14 | 21.89 | 212,540 | +0.59(+2.76%) |
Aug 07, 2012 | 21.22 | 21.58 | 21.22 | 21.30 | 244,496 | +0.26(+1.24%) |
Aug 06, 2012 | 20.46 | 21.25 | 20.46 | 21.04 | 413,079 | +0.55(+2.66%) |
Aug 03, 2012 | 18.49 | 21.03 | 18.13 | 20.50 | 1,289,280 | -0.29(-1.37%) |
Aug 02, 2012 | 20.76 | 21.20 | 20.68 | 20.78 | 269,446 | -0.14(-0.68%) |
Aug 01, 2012 | 21.96 | 21.96 | 20.93 | 20.93 | 446,784 | -0.83(-3.82%) |
Jul 31, 2012 | 22.10 | 22.26 | 21.62 | 21.76 | 299,505 | -0.46(-2.08%) |
Jul 30, 2012 | 22.15 | 22.40 | 22.01 | 22.22 | 659,924 | +0.14(+0.65%) |
Jul 27, 2012 | 21.41 | 22.23 | 21.09 | 22.08 | 252,623 | +0.76(+3.59%) |
Jul 26, 2012 | 21.49 | 21.49 | 21.18 | 21.31 | 246,397 | +0.31(+1.48%) |
Jul 25, 2012 | 21.36 | 21.61 | 20.91 | 21.00 | 184,083 | -0.15(-0.71%) |
Jul 24, 2012 | 21.88 | 21.88 | 21.04 | 21.15 | 217,295 | -0.69(-3.15%) |
Jul 23, 2012 | 21.41 | 22.01 | 21.35 | 21.84 | 133,728 | -0.01(-0.04%) |
Jul 20, 2012 | 22.25 | 22.39 | 21.83 | 21.85 | 222,439 | -0.66(-2.91%) |
Jul 19, 2012 | 22.76 | 22.89 | 22.40 | 22.51 | 179,617 | -0.18(-0.78%) |
Jul 18, 2012 | 22.51 | 22.80 | 22.40 | 22.68 | 148,708 | +0.18(+0.78%) |
Jul 17, 2012 | 22.35 | 22.65 | 22.04 | 22.51 | 141,626 | +0.14(+0.64%) |
Jul 16, 2012 | 22.49 | 22.54 | 22.08 | 22.36 | 99,594 | -0.24(-1.04%) |
Jul 13, 2012 | 22.23 | 22.78 | 22.19 | 22.60 | 152,511 | +0.42(+1.89%) |
Jul 12, 2012 | 21.62 | 22.40 | 21.46 | 22.18 | 227,238 | +0.36(+1.66%) |
Jul 11, 2012 | 21.82 | 22.19 | 21.62 | 21.82 | 199,949 | +0.05(+0.23%) |
Jul 10, 2012 | 22.30 | 22.41 | 21.56 | 21.77 | 135,448 | -0.27(-1.22%) |
Jul 09, 2012 | 21.88 | 22.17 | 21.72 | 22.04 | 204,598 | +0.13(+0.58%) |
Jul 06, 2012 | 21.77 | 22.06 | 21.74 | 21.91 | 179,175 | -0.19(-0.87%) |
Jul 05, 2012 | 21.76 | 22.19 | 21.76 | 22.10 | 121,706 | +0.26(+1.19%) |
Jul 03, 2012 | 21.70 | 22.01 | 21.57 | 21.84 | 171,822 | +0.17(+0.78%) |
Jul 02, 2012 | 22.05 | 22.05 | 21.32 | 21.67 | 353,799 | -0.26(-1.19%) |
Jun 29, 2012 | 22.15 | 22.19 | 21.74 | 21.93 | 458,229 | +0.33(+1.52%) |
Jun 28, 2012 | 20.63 | 21.62 | 20.61 | 21.61 | 450,223 | +0.71(+3.42%) |
Jun 27, 2012 | 20.26 | 20.93 | 20.05 | 20.89 | 310,475 | +0.72(+3.58%) |
Jun 26, 2012 | 19.36 | 20.25 | 19.34 | 20.17 | 373,740 | +0.90(+4.68%) |
Jun 25, 2012 | 19.23 | 19.30 | 18.84 | 19.27 | 336,313 | -0.36(-1.83%) |
Jun 22, 2012 | 19.42 | 19.70 | 19.15 | 19.63 | 255,802 | +0.28(+1.42%) |
Jun 21, 2012 | 20.14 | 20.27 | 19.32 | 19.35 | 304,719 | -0.82(-4.06%) |
Jun 20, 2012 | 20.11 | 20.42 | 20.03 | 20.17 | 186,463 | +0.00(+0.00%) |
Jun 19, 2012 | 19.65 | 20.31 | 19.54 | 20.17 | 173,546 | +0.58(+2.99%) |
Jun 18, 2012 | 19.36 | 19.74 | 19.19 | 19.59 | 239,585 | +0.08(+0.39%) |
Jun 15, 2012 | 19.46 | 19.68 | 19.29 | 19.51 | 413,621 | +0.13(+0.65%) |
Jun 14, 2012 | 18.93 | 19.48 | 18.88 | 19.38 | 178,938 | +0.49(+2.61%) |
Jun 13, 2012 | 19.15 | 19.15 | 18.80 | 18.89 | 315,854 | -0.38(-1.95%) |
Jun 12, 2012 | 19.05 | 19.28 | 18.77 | 19.27 | 262,470 | +0.29(+1.54%) |
Jun 11, 2012 | 19.77 | 19.80 | 18.95 | 18.98 | 274,116 | -0.48(-2.45%) |
Jun 08, 2012 | 19.29 | 19.52 | 19.03 | 19.45 | 182,568 | +0.07(+0.34%) |
Jun 07, 2012 | 19.76 | 20.24 | 19.38 | 19.38 | 317,163 | +0.01(+0.04%) |
Jun 06, 2012 | 18.64 | 19.41 | 18.64 | 19.38 | 343,068 | +0.97(+5.27%) |
Jun 05, 2012 | 17.93 | 18.43 | 17.93 | 18.41 | 204,377 | +0.31(+1.71%) |
Jun 04, 2012 | 18.27 | 18.47 | 17.86 | 18.10 | 258,547 | -0.04(-0.23%) |