Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 21.57 | 21.66 | 21.31 | 21.42 | 532,378 | -0.03(-0.13%) |
Aug 30, 2012 | 21.58 | 21.67 | 21.43 | 21.45 | 337,104 | -0.24(-1.09%) |
Aug 29, 2012 | 21.56 | 21.77 | 21.47 | 21.69 | 531,105 | +0.02(+0.10%) |
Aug 27, 2012 | 21.91 | 22.03 | 21.62 | 21.67 | 535,762 | -0.15(-0.69%) |
Aug 24, 2012 | 21.60 | 22.01 | 21.60 | 21.82 | 304,184 | +0.12(+0.56%) |
Aug 23, 2012 | 21.80 | 21.93 | 21.57 | 21.70 | 302,461 | -0.19(-0.85%) |
Aug 22, 2012 | 22.10 | 22.24 | 21.83 | 21.88 | 271,092 | -0.27(-1.23%) |
Aug 21, 2012 | 22.19 | 22.61 | 22.08 | 22.15 | 473,898 | +0.05(+0.23%) |
Aug 20, 2012 | 21.98 | 22.24 | 21.97 | 22.10 | 355,110 | +0.05(+0.23%) |
Aug 17, 2012 | 21.75 | 22.09 | 21.61 | 22.05 | 473,506 | +0.31(+1.42%) |
Aug 16, 2012 | 21.60 | 21.81 | 21.54 | 21.75 | 359,013 | +0.11(+0.50%) |
Aug 15, 2012 | 21.52 | 21.73 | 21.52 | 21.64 | 586,245 | +0.04(+0.17%) |
Aug 14, 2012 | 21.94 | 22.00 | 21.52 | 21.60 | 645,189 | -0.21(-0.95%) |
Aug 13, 2012 | 21.63 | 21.81 | 21.45 | 21.81 | 302,511 | +0.12(+0.56%) |
Aug 10, 2012 | 21.83 | 21.83 | 21.57 | 21.69 | 294,192 | -0.16(-0.72%) |
Aug 09, 2012 | 22.04 | 22.21 | 21.80 | 21.85 | 429,784 | -0.26(-1.17%) |
Aug 08, 2012 | 21.89 | 22.24 | 21.87 | 22.10 | 399,762 | +0.14(+0.65%) |
Aug 07, 2012 | 21.92 | 22.31 | 21.41 | 21.96 | 543,771 | +0.20(+0.92%) |
Aug 06, 2012 | 21.67 | 22.03 | 21.57 | 21.76 | 459,683 | +0.11(+0.53%) |
Aug 03, 2012 | 21.18 | 21.77 | 21.12 | 21.65 | 531,879 | +0.65(+3.11%) |
Aug 02, 2012 | 21.11 | 21.15 | 20.71 | 20.99 | 613,702 | -0.29(-1.35%) |
Aug 01, 2012 | 21.93 | 22.04 | 21.27 | 21.28 | 778,770 | -0.57(-2.62%) |
Jul 31, 2012 | 21.29 | 21.96 | 21.27 | 21.85 | 1,078,714 | +0.46(+2.14%) |
Jul 30, 2012 | 21.07 | 21.43 | 21.04 | 21.39 | 672,455 | +0.37(+1.77%) |
Jul 27, 2012 | 20.79 | 21.73 | 20.07 | 21.02 | 1,738,347 | +0.01(+0.03%) |
Jul 26, 2012 | 21.47 | 21.47 | 20.97 | 21.01 | 644,425 | -0.11(-0.51%) |
Jul 25, 2012 | 21.15 | 21.27 | 20.90 | 21.12 | 765,693 | +0.10(+0.48%) |
Jul 24, 2012 | 21.42 | 21.46 | 20.83 | 21.02 | 583,509 | -0.29(-1.38%) |
Jul 23, 2012 | 21.39 | 21.49 | 21.20 | 21.32 | 443,914 | -0.41(-1.88%) |
Jul 20, 2012 | 21.86 | 21.93 | 21.67 | 21.72 | 533,132 | -0.29(-1.34%) |
Jul 19, 2012 | 22.20 | 22.26 | 21.99 | 22.02 | 418,182 | -0.09(-0.42%) |
Jul 18, 2012 | 22.04 | 22.46 | 21.99 | 22.11 | 623,793 | +0.02(+0.10%) |
Jul 17, 2012 | 22.18 | 22.33 | 21.85 | 22.09 | 577,005 | +0.00(+0.00%) |
Jul 16, 2012 | 22.18 | 22.24 | 21.98 | 22.09 | 562,282 | -0.16(-0.74%) |
Jul 13, 2012 | 21.98 | 22.45 | 21.98 | 22.25 | 467,361 | +0.28(+1.27%) |
Jul 12, 2012 | 21.79 | 22.12 | 21.70 | 21.98 | 599,196 | +0.04(+0.20%) |
Jul 11, 2012 | 21.94 | 21.99 | 21.77 | 21.93 | 500,537 | +0.06(+0.26%) |
Jul 10, 2012 | 22.17 | 22.31 | 21.75 | 21.87 | 539,531 | -0.18(-0.81%) |
Jul 09, 2012 | 21.98 | 22.08 | 21.76 | 22.05 | 565,213 | +0.03(+0.13%) |
Jul 06, 2012 | 22.22 | 22.27 | 21.97 | 22.03 | 480,822 | -0.37(-1.66%) |
Jul 05, 2012 | 22.39 | 22.69 | 22.37 | 22.40 | 423,338 | -0.14(-0.64%) |
Jul 03, 2012 | 22.23 | 22.58 | 22.02 | 22.54 | 253,193 | +0.23(+1.03%) |
Jul 02, 2012 | 21.89 | 22.31 | 21.72 | 22.31 | 608,687 | +0.49(+2.23%) |
Jun 29, 2012 | 21.91 | 22.00 | 21.72 | 21.82 | 832,572 | +0.30(+1.40%) |
Jun 28, 2012 | 21.19 | 21.53 | 20.95 | 21.52 | 643,787 | +0.04(+0.20%) |
Jun 27, 2012 | 21.13 | 21.56 | 21.04 | 21.48 | 598,137 | +0.47(+2.25%) |
Jun 26, 2012 | 20.93 | 21.22 | 20.63 | 21.01 | 572,121 | +0.09(+0.41%) |
Jun 25, 2012 | 20.84 | 20.96 | 20.58 | 20.92 | 689,518 | -0.27(-1.29%) |
Jun 22, 2012 | 20.79 | 21.24 | 20.76 | 21.19 | 971,399 | +0.52(+2.50%) |
Jun 21, 2012 | 21.24 | 21.32 | 20.65 | 20.68 | 577,486 | -0.52(-2.47%) |
Jun 20, 2012 | 21.24 | 21.51 | 21.09 | 21.20 | 552,849 | -0.14(-0.64%) |
Jun 19, 2012 | 21.05 | 21.43 | 20.91 | 21.34 | 716,380 | +0.39(+1.88%) |
Jun 18, 2012 | 20.81 | 21.17 | 20.73 | 20.94 | 653,259 | -0.02(-0.10%) |
Jun 15, 2012 | 20.77 | 21.06 | 20.63 | 20.96 | 1,709,329 | +0.19(+0.90%) |
Jun 14, 2012 | 20.66 | 20.86 | 20.53 | 20.78 | 730,709 | +0.14(+0.69%) |
Jun 13, 2012 | 20.48 | 20.92 | 20.44 | 20.63 | 940,013 | +0.06(+0.28%) |
Jun 12, 2012 | 20.48 | 20.68 | 20.30 | 20.58 | 792,893 | +0.17(+0.81%) |
Jun 11, 2012 | 21.15 | 21.15 | 20.41 | 20.41 | 680,690 | -0.52(-2.50%) |
Jun 08, 2012 | 20.55 | 21.09 | 20.43 | 20.94 | 482,399 | +0.36(+1.74%) |
Jun 07, 2012 | 20.58 | 20.87 | 20.46 | 20.58 | 595,714 | +0.21(+1.02%) |
Jun 06, 2012 | 20.31 | 20.44 | 20.18 | 20.37 | 960,111 | +0.30(+1.50%) |
Jun 05, 2012 | 20.07 | 20.46 | 20.04 | 20.07 | 708,933 | -0.16(-0.82%) |
Jun 04, 2012 | 20.56 | 20.57 | 20.12 | 20.23 | 453,260 | -0.27(-1.33%) |