Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 24.13 | 24.17 | 23.64 | 23.95 | 480,262 | +0.10(+0.42%) |
Aug 30, 2012 | 23.97 | 24.02 | 23.56 | 23.85 | 386,262 | -0.25(-1.04%) |
Aug 29, 2012 | 23.96 | 24.27 | 23.94 | 24.11 | 208,601 | +0.15(+0.64%) |
Aug 27, 2012 | 24.03 | 24.26 | 23.76 | 23.95 | 244,710 | +0.02(+0.06%) |
Aug 24, 2012 | 24.20 | 24.31 | 23.62 | 23.94 | 381,808 | -0.27(-1.10%) |
Aug 23, 2012 | 24.42 | 24.57 | 23.89 | 24.20 | 487,316 | -0.30(-1.24%) |
Aug 22, 2012 | 24.77 | 24.78 | 24.20 | 24.51 | 262,203 | -0.32(-1.29%) |
Aug 21, 2012 | 25.19 | 25.26 | 24.75 | 24.83 | 348,235 | -0.23(-0.91%) |
Aug 20, 2012 | 25.24 | 25.29 | 24.93 | 25.06 | 272,995 | -0.18(-0.72%) |
Aug 17, 2012 | 25.14 | 25.42 | 25.01 | 25.24 | 578,411 | +0.14(+0.58%) |
Aug 16, 2012 | 24.60 | 25.42 | 24.49 | 25.10 | 552,473 | +0.42(+1.70%) |
Aug 15, 2012 | 24.43 | 24.75 | 24.42 | 24.68 | 282,978 | +0.19(+0.78%) |
Aug 14, 2012 | 24.59 | 24.90 | 24.28 | 24.49 | 346,299 | +0.11(+0.47%) |
Aug 13, 2012 | 24.78 | 24.87 | 24.22 | 24.37 | 401,540 | -0.55(-2.20%) |
Aug 10, 2012 | 25.04 | 25.07 | 24.83 | 24.92 | 280,309 | -0.18(-0.73%) |
Aug 09, 2012 | 25.22 | 25.28 | 24.78 | 25.10 | 487,727 | -0.18(-0.72%) |
Aug 08, 2012 | 24.81 | 25.75 | 24.26 | 25.29 | 1,059,090 | +0.39(+1.56%) |
Aug 07, 2012 | 23.84 | 25.18 | 23.84 | 24.90 | 1,399,885 | +1.23(+5.22%) |
Aug 06, 2012 | 23.54 | 23.87 | 23.47 | 23.66 | 593,775 | +0.08(+0.32%) |
Aug 03, 2012 | 23.62 | 24.66 | 22.70 | 23.59 | 1,072,237 | +2.85(+13.74%) |
Aug 02, 2012 | 20.83 | 21.14 | 20.52 | 20.74 | 401,003 | -0.33(-1.56%) |
Aug 01, 2012 | 22.03 | 22.06 | 21.00 | 21.07 | 349,050 | -0.82(-3.76%) |
Jul 31, 2012 | 21.65 | 22.49 | 21.65 | 21.89 | 510,352 | +0.24(+1.09%) |
Jul 30, 2012 | 21.68 | 21.87 | 21.44 | 21.65 | 352,871 | -0.02(-0.07%) |
Jul 27, 2012 | 21.52 | 21.77 | 21.36 | 21.67 | 518,512 | +0.38(+1.79%) |
Jul 26, 2012 | 21.05 | 21.34 | 20.64 | 21.29 | 277,405 | +0.54(+2.61%) |
Jul 25, 2012 | 21.48 | 21.48 | 20.57 | 20.75 | 718,764 | -0.68(-3.17%) |
Jul 24, 2012 | 22.00 | 22.10 | 21.21 | 21.42 | 342,415 | -0.51(-2.33%) |
Jul 23, 2012 | 21.72 | 22.13 | 21.42 | 21.93 | 280,621 | -0.35(-1.57%) |
Jul 20, 2012 | 22.17 | 22.37 | 22.11 | 22.28 | 324,527 | -0.11(-0.48%) |
Jul 19, 2012 | 22.07 | 22.60 | 22.05 | 22.39 | 359,673 | +0.35(+1.59%) |
Jul 18, 2012 | 21.85 | 22.50 | 21.75 | 22.04 | 355,450 | +0.08(+0.38%) |
Jul 17, 2012 | 21.67 | 22.20 | 21.67 | 21.96 | 399,164 | +0.40(+1.84%) |
Jul 16, 2012 | 21.38 | 21.64 | 21.24 | 21.56 | 394,346 | +0.18(+0.82%) |
Jul 13, 2012 | 20.83 | 21.47 | 20.75 | 21.39 | 414,688 | +0.69(+3.31%) |
Jul 12, 2012 | 20.64 | 20.81 | 20.26 | 20.70 | 397,849 | -0.08(-0.40%) |
Jul 11, 2012 | 20.91 | 20.97 | 20.57 | 20.78 | 363,950 | -0.12(-0.58%) |
Jul 10, 2012 | 20.85 | 21.19 | 20.75 | 20.91 | 640,437 | +0.14(+0.70%) |
Jul 09, 2012 | 20.75 | 20.85 | 20.50 | 20.76 | 311,154 | -0.09(-0.44%) |
Jul 06, 2012 | 21.03 | 21.17 | 20.73 | 20.85 | 566,053 | -0.43(-2.04%) |
Jul 05, 2012 | 21.13 | 21.39 | 20.92 | 21.29 | 351,008 | +0.10(+0.47%) |
Jul 03, 2012 | 20.92 | 21.22 | 20.86 | 21.19 | 278,657 | +0.24(+1.13%) |
Jul 02, 2012 | 20.88 | 21.23 | 20.63 | 20.95 | 554,062 | +0.07(+0.33%) |
Jun 29, 2012 | 21.11 | 21.11 | 20.47 | 20.88 | 845,615 | +0.22(+1.07%) |
Jun 28, 2012 | 20.44 | 20.91 | 20.27 | 20.66 | 707,451 | +0.04(+0.18%) |
Jun 27, 2012 | 20.67 | 20.75 | 20.33 | 20.62 | 374,315 | +0.13(+0.63%) |
Jun 26, 2012 | 20.57 | 21.04 | 20.31 | 20.49 | 775,373 | +0.00(+0.00%) |
Jun 25, 2012 | 20.43 | 20.68 | 20.01 | 20.49 | 739,297 | -0.35(-1.68%) |
Jun 22, 2012 | 20.74 | 20.93 | 20.49 | 20.84 | 642,680 | +0.14(+0.70%) |
Jun 21, 2012 | 21.80 | 21.93 | 20.65 | 20.70 | 885,837 | -1.17(-5.36%) |
Jun 20, 2012 | 21.60 | 22.03 | 21.45 | 21.87 | 531,248 | +0.27(+1.23%) |
Jun 19, 2012 | 21.37 | 22.06 | 21.37 | 21.61 | 821,120 | +0.23(+1.07%) |
Jun 18, 2012 | 21.16 | 21.49 | 21.00 | 21.38 | 420,250 | +0.08(+0.39%) |
Jun 15, 2012 | 21.72 | 21.79 | 21.19 | 21.29 | 808,831 | -0.30(-1.41%) |
Jun 14, 2012 | 21.55 | 21.80 | 21.46 | 21.60 | 766,860 | +0.19(+0.89%) |
Jun 13, 2012 | 21.72 | 21.95 | 21.29 | 21.41 | 848,976 | -0.35(-1.60%) |
Jun 12, 2012 | 21.47 | 21.88 | 21.05 | 21.76 | 1,016,404 | +0.47(+2.21%) |
Jun 11, 2012 | 22.44 | 22.57 | 21.27 | 21.29 | 1,115,985 | -1.04(-4.65%) |
Jun 08, 2012 | 22.15 | 22.43 | 21.26 | 22.33 | 1,114,274 | -0.55(-2.42%) |
Jun 07, 2012 | 23.47 | 23.62 | 22.80 | 22.88 | 764,873 | -0.27(-1.15%) |
Jun 06, 2012 | 22.56 | 23.15 | 22.30 | 23.14 | 719,804 | +0.89(+4.02%) |
Jun 05, 2012 | 22.11 | 22.50 | 21.85 | 22.25 | 993,574 | -0.01(-0.03%) |
Jun 04, 2012 | 22.11 | 22.32 | 21.55 | 22.26 | 1,431,588 | +0.15(+0.69%) |