Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 21.13 | 21.61 | 20.94 | 21.48 | 13,135 | +0.49(+2.35%) |
Aug 30, 2012 | 21.23 | 21.39 | 20.98 | 20.99 | 6,567 | -0.34(-1.58%) |
Aug 29, 2012 | 21.44 | 21.57 | 21.24 | 21.32 | 16,988 | +0.11(+0.51%) |
Aug 27, 2012 | 21.51 | 21.51 | 20.97 | 21.21 | 25,572 | -0.13(-0.60%) |
Aug 24, 2012 | 21.33 | 21.49 | 21.13 | 21.34 | 15,593 | +0.29(+1.36%) |
Aug 23, 2012 | 21.62 | 21.62 | 20.80 | 21.06 | 67,216 | -0.48(-2.25%) |
Aug 22, 2012 | 21.86 | 21.86 | 21.34 | 21.54 | 10,216 | -0.40(-1.80%) |
Aug 21, 2012 | 22.80 | 23.17 | 21.79 | 21.93 | 54,683 | -0.84(-3.69%) |
Aug 20, 2012 | 23.27 | 23.27 | 22.68 | 22.77 | 14,378 | -0.54(-2.33%) |
Aug 17, 2012 | 23.14 | 23.32 | 23.04 | 23.32 | 10,650 | +0.05(+0.21%) |
Aug 16, 2012 | 22.39 | 23.36 | 22.39 | 23.27 | 23,233 | +0.78(+3.47%) |
Aug 15, 2012 | 22.36 | 22.67 | 22.33 | 22.49 | 13,181 | +0.11(+0.49%) |
Aug 14, 2012 | 22.73 | 23.24 | 22.37 | 22.38 | 17,878 | -0.34(-1.48%) |
Aug 13, 2012 | 21.93 | 22.76 | 21.93 | 22.71 | 24,959 | +0.71(+3.23%) |
Aug 10, 2012 | 22.84 | 22.84 | 22.00 | 22.00 | 20,870 | -0.85(-3.72%) |
Aug 09, 2012 | 22.53 | 22.92 | 22.53 | 22.85 | 9,664 | +0.41(+1.80%) |
Aug 08, 2012 | 22.31 | 22.68 | 22.13 | 22.45 | 14,459 | -0.12(-0.53%) |
Aug 07, 2012 | 23.16 | 23.17 | 21.67 | 22.57 | 27,832 | -0.53(-2.31%) |
Aug 06, 2012 | 23.16 | 23.44 | 22.81 | 23.10 | 44,350 | +0.03(+0.13%) |
Aug 03, 2012 | 22.98 | 23.64 | 22.73 | 23.07 | 23,335 | +0.36(+1.57%) |
Aug 02, 2012 | 22.30 | 22.98 | 22.09 | 22.71 | 33,828 | +0.49(+2.22%) |
Aug 01, 2012 | 24.04 | 24.04 | 22.07 | 22.22 | 44,796 | -1.78(-7.41%) |
Jul 31, 2012 | 24.92 | 24.92 | 23.86 | 24.00 | 44,588 | -1.08(-4.29%) |
Jul 30, 2012 | 25.90 | 26.15 | 25.08 | 25.08 | 10,909 | -0.89(-3.42%) |
Jul 27, 2012 | 25.16 | 26.03 | 25.04 | 25.97 | 44,891 | +0.81(+3.22%) |
Jul 26, 2012 | 25.79 | 25.79 | 24.98 | 25.16 | 10,096 | -0.38(-1.47%) |
Jul 25, 2012 | 25.20 | 25.75 | 24.90 | 25.53 | 50,624 | +0.33(+1.29%) |
Jul 24, 2012 | 26.57 | 26.57 | 24.94 | 25.20 | 17,047 | -1.36(-5.13%) |
Jul 23, 2012 | 26.74 | 27.00 | 25.56 | 26.57 | 40,962 | -0.74(-2.71%) |
Jul 20, 2012 | 27.42 | 27.49 | 26.40 | 27.31 | 41,691 | -0.12(-0.43%) |
Jul 19, 2012 | 27.67 | 27.67 | 27.43 | 27.43 | 6,177 | -0.24(-0.86%) |
Jul 18, 2012 | 27.43 | 27.67 | 27.43 | 27.67 | 11,747 | +0.26(+0.94%) |
Jul 17, 2012 | 27.62 | 27.67 | 27.04 | 27.41 | 38,876 | -0.09(-0.32%) |
Jul 16, 2012 | 27.37 | 27.57 | 27.34 | 27.50 | 8,578 | +0.07(+0.25%) |
Jul 13, 2012 | 27.06 | 27.71 | 26.93 | 27.43 | 53,738 | +0.45(+1.68%) |
Jul 12, 2012 | 26.20 | 27.17 | 26.04 | 26.97 | 20,466 | +0.63(+2.40%) |
Jul 11, 2012 | 26.03 | 26.42 | 25.70 | 26.34 | 39,795 | +0.47(+1.83%) |
Jul 10, 2012 | 26.59 | 26.78 | 25.86 | 25.87 | 16,895 | -0.54(-2.06%) |
Jul 09, 2012 | 26.40 | 26.62 | 26.31 | 26.41 | 7,626 | +0.04(+0.15%) |
Jul 06, 2012 | 26.18 | 26.60 | 26.01 | 26.37 | 27,873 | +0.07(+0.26%) |
Jul 05, 2012 | 26.28 | 26.59 | 25.82 | 26.30 | 19,768 | +0.08(+0.30%) |
Jul 03, 2012 | 25.72 | 26.53 | 25.72 | 26.22 | 15,527 | +0.30(+1.14%) |
Jul 02, 2012 | 25.27 | 25.93 | 24.87 | 25.93 | 38,948 | +0.57(+2.26%) |
Jun 29, 2012 | 25.31 | 25.37 | 24.51 | 25.35 | 43,370 | +0.36(+1.42%) |
Jun 28, 2012 | 24.62 | 25.07 | 24.31 | 25.00 | 23,922 | -0.37(-1.44%) |
Jun 27, 2012 | 24.30 | 25.37 | 23.93 | 25.36 | 25,594 | +1.03(+4.22%) |
Jun 26, 2012 | 24.13 | 24.62 | 23.71 | 24.34 | 31,453 | +0.14(+0.57%) |
Jun 25, 2012 | 23.92 | 24.30 | 23.77 | 24.20 | 18,223 | -0.24(-0.97%) |
Jun 22, 2012 | 24.05 | 24.54 | 23.91 | 24.43 | 181,297 | +0.47(+1.98%) |
Jun 21, 2012 | 25.13 | 25.16 | 23.91 | 23.96 | 38,246 | -1.22(-4.83%) |
Jun 20, 2012 | 25.89 | 25.89 | 24.70 | 25.18 | 51,041 | -0.83(-3.19%) |
Jun 19, 2012 | 25.97 | 26.24 | 25.77 | 26.01 | 19,234 | +0.01(+0.04%) |
Jun 18, 2012 | 25.97 | 26.87 | 25.89 | 26.00 | 40,491 | -0.20(-0.75%) |
Jun 15, 2012 | 24.96 | 26.57 | 24.95 | 26.19 | 41,698 | +1.11(+4.41%) |
Jun 14, 2012 | 24.31 | 25.26 | 24.27 | 25.09 | 27,827 | +0.81(+3.34%) |
Jun 13, 2012 | 24.65 | 25.06 | 24.07 | 24.28 | 20,218 | -0.33(-1.33%) |
Jun 12, 2012 | 25.21 | 25.28 | 24.40 | 24.60 | 44,500 | -0.31(-1.23%) |
Jun 11, 2012 | 25.24 | 25.51 | 24.77 | 24.91 | 28,978 | -0.08(-0.32%) |
Jun 08, 2012 | 25.69 | 26.14 | 24.82 | 24.99 | 29,252 | -0.86(-3.33%) |
Jun 07, 2012 | 25.79 | 27.26 | 25.44 | 25.85 | 22,690 | +0.12(+0.46%) |
Jun 06, 2012 | 25.85 | 26.20 | 25.00 | 25.73 | 64,855 | -0.06(-0.23%) |
Jun 05, 2012 | 25.49 | 25.79 | 25.28 | 25.79 | 36,310 | +0.35(+1.36%) |
Jun 04, 2012 | 24.71 | 25.44 | 24.62 | 25.44 | 25,588 | +0.87(+3.54%) |