Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 23.31 | 23.31 | 23.31 | 0 | +0.22(+0.95%) | |
Aug 30, 2012 | 23.20 | 23.22 | 22.79 | 23.09 | 408,931 | -0.11(-0.47%) |
Aug 29, 2012 | 23.26 | 23.35 | 22.85 | 23.20 | 645,986 | -0.16(-0.68%) |
Aug 27, 2012 | 23.43 | 23.51 | 23.24 | 23.36 | 366,128 | +0.01(+0.04%) |
Aug 24, 2012 | 23.31 | 23.54 | 23.25 | 23.35 | 357,312 | +0.04(+0.17%) |
Aug 23, 2012 | 23.28 | 23.54 | 23.17 | 23.31 | 517,942 | -0.12(-0.51%) |
Aug 22, 2012 | 23.25 | 23.45 | 23.13 | 23.43 | 1,067,025 | +0.06(+0.26%) |
Aug 21, 2012 | 23.47 | 23.62 | 23.19 | 23.37 | 798,152 | +0.07(+0.30%) |
Aug 20, 2012 | 23.65 | 23.65 | 23.19 | 23.30 | 420,700 | -0.35(-1.48%) |
Aug 17, 2012 | 23.47 | 23.66 | 23.37 | 23.65 | 1,488,955 | +0.18(+0.77%) |
Aug 16, 2012 | 23.22 | 23.48 | 23.08 | 23.47 | 354,133 | +0.25(+1.08%) |
Aug 15, 2012 | 23.11 | 23.35 | 22.95 | 23.22 | 417,833 | +0.12(+0.52%) |
Aug 14, 2012 | 23.21 | 23.24 | 22.93 | 23.10 | 1,578,884 | -0.17(-0.73%) |
Aug 13, 2012 | 23.43 | 23.43 | 23.00 | 23.27 | 1,139,293 | -0.10(-0.43%) |
Aug 11, 2012 | 23.41 | 23.51 | 23.07 | 23.37 | 491,016 | +0.00(+0.00%) |
Aug 10, 2012 | 23.41 | 23.51 | 23.07 | 23.37 | 491,016 | -0.18(-0.76%) |
Aug 09, 2012 | 23.40 | 23.65 | 23.37 | 23.55 | 753,700 | +0.12(+0.51%) |
Aug 08, 2012 | 23.46 | 23.60 | 23.43 | 23.43 | 1,236,055 | -0.14(-0.59%) |
Aug 07, 2012 | 23.52 | 23.60 | 23.15 | 23.57 | 1,733,609 | +0.05(+0.21%) |
Aug 03, 2012 | 23.52 | 23.52 | 23.52 | 0 | +0.37(+1.60%) | |
Aug 02, 2012 | 23.65 | 23.65 | 23.04 | 23.15 | 1,493,323 | -1.05(-4.34%) |
Aug 01, 2012 | 24.75 | 24.79 | 24.08 | 24.20 | 831,680 | -0.83(-3.32%) |
Jul 31, 2012 | 25.94 | 25.94 | 24.60 | 25.03 | 1,086,814 | -0.57(-2.23%) |
Jul 30, 2012 | 25.60 | 26.25 | 25.34 | 25.60 | 1,297,484 | -0.06(-0.23%) |
Jul 27, 2012 | 24.63 | 26.04 | 24.60 | 25.66 | 3,381,995 | +1.20(+4.91%) |
Jul 26, 2012 | 23.94 | 24.64 | 23.87 | 24.46 | 786,876 | +0.66(+2.77%) |
Jul 25, 2012 | 23.39 | 23.91 | 23.15 | 23.80 | 612,069 | +0.51(+2.19%) |
Jul 24, 2012 | 23.53 | 23.64 | 23.05 | 23.29 | 333,182 | -0.23(-0.98%) |
Jul 23, 2012 | 23.11 | 23.67 | 22.43 | 23.52 | 695,793 | -0.08(-0.34%) |
Jul 20, 2012 | 23.31 | 23.73 | 23.17 | 23.60 | 544,075 | -0.03(-0.13%) |
Jul 19, 2012 | 23.20 | 23.75 | 23.20 | 23.63 | 634,602 | +0.34(+1.46%) |
Jul 18, 2012 | 23.73 | 23.78 | 23.07 | 23.29 | 514,470 | -0.24(-1.02%) |
Jul 17, 2012 | 23.24 | 23.80 | 23.24 | 23.53 | 655,608 | +0.31(+1.34%) |
Jul 16, 2012 | 22.51 | 23.70 | 22.40 | 23.22 | 705,996 | +0.72(+3.20%) |
Jul 13, 2012 | 22.54 | 23.07 | 22.36 | 22.50 | 446,090 | +0.17(+0.76%) |
Jul 12, 2012 | 22.40 | 22.56 | 21.78 | 22.33 | 907,751 | -0.22(-0.98%) |
Jul 11, 2012 | 21.56 | 22.74 | 21.56 | 22.55 | 988,776 | +0.85(+3.92%) |
Jul 10, 2012 | 22.03 | 22.21 | 21.52 | 21.70 | 607,031 | -0.13(-0.60%) |
Jul 09, 2012 | 22.20 | 22.40 | 21.68 | 21.83 | 537,604 | -0.23(-1.04%) |
Jul 06, 2012 | 22.23 | 22.38 | 21.82 | 22.06 | 652,222 | -0.37(-1.65%) |
Jul 05, 2012 | 22.57 | 23.00 | 22.23 | 22.43 | 643,697 | -0.27(-1.19%) |
Jul 04, 2012 | 22.89 | 22.89 | 22.47 | 22.70 | 446,700 | -0.23(-1.00%) |
Jul 03, 2012 | 22.91 | 23.00 | 22.87 | 22.93 | 793,174 | +0.03(+0.13%) |
Jun 29, 2012 | 22.90 | 22.90 | 22.90 | 0 | +0.71(+3.20%) | |
Jun 28, 2012 | 21.31 | 22.40 | 21.24 | 22.19 | 3,019,735 | +1.77(+8.67%) |
Jun 27, 2012 | 19.80 | 20.73 | 19.80 | 20.42 | 1,011,672 | +0.87(+4.45%) |
Jun 26, 2012 | 19.56 | 19.64 | 19.33 | 19.55 | 650,371 | -0.14(-0.71%) |
Jun 25, 2012 | 19.95 | 19.95 | 19.26 | 19.69 | 754,250 | -0.27(-1.35%) |
Jun 22, 2012 | 19.87 | 20.12 | 19.77 | 19.96 | 340,602 | +0.16(+0.81%) |
Jun 21, 2012 | 20.59 | 20.59 | 19.75 | 19.80 | 788,911 | -0.77(-3.74%) |
Jun 20, 2012 | 20.71 | 21.03 | 20.39 | 20.57 | 896,504 | -0.10(-0.48%) |
Jun 19, 2012 | 19.98 | 20.72 | 19.97 | 20.67 | 1,231,345 | +0.71(+3.56%) |
Jun 18, 2012 | 19.95 | 20.57 | 19.87 | 19.96 | 847,601 | -0.07(-0.35%) |
Jun 15, 2012 | 19.81 | 20.24 | 19.79 | 20.03 | 1,531,556 | +0.32(+1.62%) |
Jun 14, 2012 | 19.53 | 20.09 | 19.38 | 19.71 | 1,041,344 | +0.20(+1.03%) |
Jun 13, 2012 | 19.85 | 19.86 | 19.35 | 19.51 | 1,057,389 | -0.38(-1.91%) |
Jun 12, 2012 | 19.73 | 20.05 | 19.55 | 19.89 | 1,270,234 | +0.34(+1.74%) |
Jun 11, 2012 | 20.45 | 20.63 | 19.46 | 19.55 | 1,082,706 | -0.71(-3.50%) |
Jun 08, 2012 | 20.05 | 20.64 | 19.73 | 20.26 | 1,128,628 | +0.00(+0.00%) |
Jun 07, 2012 | 21.00 | 21.20 | 20.18 | 20.26 | 1,194,467 | -0.46(-2.22%) |
Jun 06, 2012 | 20.75 | 21.15 | 20.63 | 20.72 | 1,323,298 | -0.01(-0.05%) |
Jun 05, 2012 | 20.02 | 20.76 | 19.96 | 20.73 | 661,712 | +0.71(+3.55%) |
Jun 04, 2012 | 20.09 | 20.20 | 19.56 | 20.02 | 717,310 | -0.11(-0.55%) |
Jun 02, 2012 | 19.92 | 20.30 | 19.85 | 20.13 | 830,465 | +0.00(+0.00%) |