Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 23.65 | 23.65 | 23.38 | 23.49 | 25,753 | +0.14(+0.60%) |
Aug 30, 2012 | 23.67 | 23.67 | 23.27 | 23.35 | 13,434 | -0.53(-2.22%) |
Aug 29, 2012 | 24.01 | 24.01 | 23.80 | 23.88 | 11,685 | -0.19(-0.79%) |
Aug 27, 2012 | 24.09 | 24.28 | 24.02 | 24.07 | 27,248 | +0.08(+0.33%) |
Aug 24, 2012 | 23.62 | 24.11 | 23.62 | 23.99 | 36,360 | +0.22(+0.93%) |
Aug 23, 2012 | 23.90 | 23.92 | 23.77 | 23.77 | 17,963 | -0.18(-0.75%) |
Aug 22, 2012 | 23.85 | 24.05 | 23.75 | 23.95 | 35,119 | -0.34(-1.40%) |
Aug 21, 2012 | 24.39 | 24.41 | 24.21 | 24.29 | 19,539 | +0.52(+2.19%) |
Aug 20, 2012 | 23.55 | 23.85 | 23.55 | 23.77 | 35,700 | +0.16(+0.68%) |
Aug 17, 2012 | 23.53 | 23.61 | 23.46 | 23.61 | 29,009 | -0.11(-0.46%) |
Aug 16, 2012 | 23.32 | 23.85 | 23.32 | 23.72 | 14,205 | +0.34(+1.45%) |
Aug 15, 2012 | 23.50 | 23.54 | 23.38 | 23.38 | 12,258 | -0.05(-0.21%) |
Aug 14, 2012 | 23.46 | 23.56 | 23.40 | 23.43 | 15,565 | +0.11(+0.47%) |
Aug 13, 2012 | 23.26 | 23.37 | 23.16 | 23.32 | 21,932 | -0.05(-0.21%) |
Aug 11, 2012 | 23.11 | 23.39 | 23.11 | 23.37 | 106,338 | +0.00(+0.00%) |
Aug 10, 2012 | 23.11 | 23.39 | 23.11 | 23.37 | 106,338 | -0.24(-1.02%) |
Aug 09, 2012 | 23.42 | 23.68 | 23.42 | 23.61 | 46,479 | -0.10(-0.42%) |
Aug 08, 2012 | 23.40 | 23.80 | 23.40 | 23.71 | 14,858 | +0.25(+1.07%) |
Aug 07, 2012 | 23.54 | 23.67 | 23.45 | 23.46 | 22,541 | +0.46(+2.00%) |
Aug 06, 2012 | 22.97 | 23.26 | 22.97 | 23.00 | 26,053 | -0.20(-0.86%) |
Aug 03, 2012 | 22.68 | 23.23 | 22.68 | 23.20 | 22,230 | +1.48(+6.84%) |
Aug 02, 2012 | 21.94 | 22.17 | 21.60 | 21.71 | 83,728 | -0.61(-2.75%) |
Aug 01, 2012 | 22.56 | 22.65 | 22.33 | 22.33 | 18,873 | +0.07(+0.31%) |
Jul 31, 2012 | 22.35 | 22.50 | 22.25 | 22.26 | 23,259 | +0.01(+0.04%) |
Jul 30, 2012 | 22.07 | 22.70 | 22.07 | 22.25 | 18,439 | -0.55(-2.41%) |
Jul 27, 2012 | 22.47 | 22.88 | 22.44 | 22.80 | 30,337 | +0.15(+0.66%) |
Jul 26, 2012 | 22.05 | 22.65 | 22.00 | 22.65 | 44,288 | +1.62(+7.70%) |
Jul 25, 2012 | 21.20 | 21.27 | 20.94 | 21.03 | 18,204 | +0.01(+0.05%) |
Jul 24, 2012 | 21.25 | 21.33 | 20.80 | 21.02 | 38,232 | -0.47(-2.19%) |
Jul 23, 2012 | 21.42 | 21.53 | 21.22 | 21.49 | 15,724 | -0.33(-1.51%) |
Jul 20, 2012 | 21.94 | 22.02 | 21.80 | 21.82 | 10,957 | -0.57(-2.55%) |
Jul 19, 2012 | 22.28 | 22.49 | 22.28 | 22.39 | 23,575 | +0.24(+1.08%) |
Jul 18, 2012 | 21.81 | 22.30 | 21.81 | 22.15 | 12,154 | +0.21(+0.96%) |
Jul 17, 2012 | 21.75 | 21.95 | 21.45 | 21.94 | 29,095 | +0.35(+1.62%) |
Jul 16, 2012 | 21.59 | 21.70 | 21.42 | 21.59 | 113,014 | -0.07(-0.32%) |
Jul 14, 2012 | 21.55 | 21.71 | 21.53 | 21.66 | 12,905 | +0.00(+0.00%) |
Jul 13, 2012 | 21.55 | 21.71 | 21.53 | 21.66 | 12,905 | +0.18(+0.84%) |
Jul 12, 2012 | 21.32 | 21.48 | 21.22 | 21.48 | 21,287 | -0.04(-0.19%) |
Jul 11, 2012 | 21.45 | 21.55 | 21.33 | 21.52 | 17,405 | +0.15(+0.70%) |
Jul 10, 2012 | 21.66 | 21.72 | 21.27 | 21.37 | 30,416 | -0.55(-2.51%) |
Jul 09, 2012 | 21.87 | 21.95 | 21.73 | 21.92 | 36,874 | -0.04(-0.19%) |
Jul 06, 2012 | 22.09 | 22.11 | 21.86 | 21.96 | 26,951 | -0.45(-2.00%) |
Jul 05, 2012 | 22.44 | 22.58 | 22.39 | 22.41 | 21,697 | -0.66(-2.86%) |
Jul 03, 2012 | 22.85 | 23.21 | 22.85 | 23.07 | 25,995 | -0.09(-0.39%) |
Jul 02, 2012 | 22.96 | 23.17 | 22.88 | 23.16 | 18,883 | +0.31(+1.36%) |
Jun 30, 2012 | 22.51 | 22.85 | 22.51 | 22.85 | 18,040 | +0.11(+0.48%) |
Jun 29, 2012 | 22.51 | 22.85 | 22.51 | 22.74 | 18,365 | +1.46(+6.86%) |
Jun 28, 2012 | 21.14 | 21.42 | 21.10 | 21.28 | 29,012 | -0.12(-0.56%) |
Jun 27, 2012 | 21.28 | 21.41 | 21.20 | 21.40 | 33,090 | -0.25(-1.15%) |
Jun 26, 2012 | 21.56 | 21.65 | 21.40 | 21.65 | 26,604 | +0.07(+0.32%) |
Jun 25, 2012 | 21.60 | 21.62 | 21.45 | 21.58 | 16,208 | -0.61(-2.75%) |
Jun 22, 2012 | 22.05 | 22.19 | 21.94 | 22.19 | 27,621 | +0.10(+0.45%) |
Jun 21, 2012 | 22.56 | 22.65 | 22.09 | 22.09 | 99,819 | -0.33(-1.47%) |
Jun 20, 2012 | 22.39 | 22.58 | 22.26 | 22.42 | 8,702 | -0.10(-0.44%) |
Jun 19, 2012 | 22.21 | 22.66 | 22.21 | 22.52 | 14,298 | +0.37(+1.67%) |
Jun 18, 2012 | 22.06 | 22.19 | 22.02 | 22.15 | 48,371 | -0.18(-0.81%) |
Jun 15, 2012 | 22.16 | 22.33 | 22.07 | 22.33 | 38,740 | +0.25(+1.13%) |
Jun 14, 2012 | 21.98 | 22.19 | 21.90 | 22.08 | 32,743 | +0.26(+1.19%) |
Jun 13, 2012 | 21.78 | 22.02 | 21.70 | 21.82 | 20,816 | -0.02(-0.09%) |
Jun 12, 2012 | 21.80 | 21.90 | 21.53 | 21.84 | 39,870 | +0.11(+0.51%) |
Jun 11, 2012 | 22.01 | 22.01 | 21.67 | 21.73 | 12,019 | +0.03(+0.14%) |
Jun 08, 2012 | 21.37 | 21.72 | 21.37 | 21.70 | 8,119 | -0.03(-0.14%) |
Jun 07, 2012 | 20.00 | 21.85 | 20.00 | 21.73 | 20,300 | +0.04(+0.18%) |
Jun 06, 2012 | 21.42 | 21.69 | 21.30 | 21.69 | 20,794 | +0.65(+3.08%) |
Jun 05, 2012 | 20.96 | 21.09 | 20.92 | 21.04 | 23,790 | -0.11(-0.51%) |
Jun 04, 2012 | 21.34 | 21.37 | 21.05 | 21.15 | 22,126 | -0.60(-2.76%) |
Jun 02, 2012 | 21.25 | 21.75 | 20.93 | 21.75 | 77,395 | +0.00(+0.00%) |