Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 21.67 | 21.67 | 21.67 | 0 | -0.02(-0.09%) | |
Aug 30, 2012 | 21.85 | 21.93 | 21.61 | 21.69 | 127,901 | -0.16(-0.73%) |
Aug 29, 2012 | 22.09 | 22.09 | 21.81 | 21.85 | 273,560 | -0.31(-1.40%) |
Aug 27, 2012 | 22.38 | 22.38 | 22.10 | 22.16 | 66,250 | -0.18(-0.81%) |
Aug 24, 2012 | 22.32 | 22.41 | 22.23 | 22.34 | 84,000 | +0.13(+0.59%) |
Aug 23, 2012 | 22.30 | 22.36 | 22.20 | 22.21 | 209,538 | -0.09(-0.40%) |
Aug 22, 2012 | 22.30 | 22.45 | 22.10 | 22.30 | 161,137 | -0.05(-0.22%) |
Aug 21, 2012 | 22.50 | 22.58 | 22.17 | 22.35 | 172,771 | -0.10(-0.45%) |
Aug 20, 2012 | 22.34 | 22.48 | 22.34 | 22.45 | 86,761 | +0.11(+0.49%) |
Aug 17, 2012 | 22.27 | 22.39 | 22.21 | 22.34 | 135,576 | +0.25(+1.13%) |
Aug 16, 2012 | 22.20 | 22.35 | 21.81 | 22.09 | 165,472 | -0.20(-0.90%) |
Aug 15, 2012 | 22.05 | 22.31 | 21.95 | 22.29 | 165,637 | +0.26(+1.18%) |
Aug 14, 2012 | 22.28 | 22.33 | 22.01 | 22.03 | 142,292 | -0.04(-0.18%) |
Aug 13, 2012 | 21.99 | 22.23 | 21.95 | 22.07 | 170,879 | +0.22(+1.01%) |
Aug 11, 2012 | 21.87 | 22.00 | 21.75 | 21.85 | 148,620 | +0.00(+0.00%) |
Aug 10, 2012 | 21.87 | 22.00 | 21.75 | 21.85 | 148,620 | +0.11(+0.51%) |
Aug 09, 2012 | 21.47 | 21.88 | 21.43 | 21.74 | 259,653 | +0.33(+1.54%) |
Aug 08, 2012 | 21.49 | 21.59 | 21.20 | 21.41 | 218,066 | +0.27(+1.28%) |
Aug 07, 2012 | 21.17 | 21.36 | 21.04 | 21.14 | 189,277 | +0.15(+0.71%) |
Aug 03, 2012 | 20.99 | 20.99 | 20.99 | 0 | +0.03(+0.14%) | |
Aug 02, 2012 | 20.90 | 21.14 | 20.90 | 20.96 | 76,914 | +0.06(+0.29%) |
Aug 01, 2012 | 20.85 | 21.07 | 20.71 | 20.90 | 106,187 | +0.15(+0.72%) |
Jul 31, 2012 | 21.29 | 21.29 | 20.65 | 20.75 | 139,324 | -0.50(-2.35%) |
Jul 30, 2012 | 21.11 | 21.47 | 21.11 | 21.25 | 80,231 | +0.08(+0.38%) |
Jul 27, 2012 | 21.43 | 21.43 | 20.96 | 21.17 | 144,145 | -0.17(-0.80%) |
Jul 26, 2012 | 21.27 | 21.53 | 21.05 | 21.34 | 127,447 | +0.12(+0.57%) |
Jul 25, 2012 | 20.95 | 21.45 | 20.95 | 21.22 | 247,779 | +0.23(+1.10%) |
Jul 24, 2012 | 21.01 | 21.20 | 20.90 | 20.99 | 53,902 | -0.21(-0.99%) |
Jul 23, 2012 | 21.13 | 21.40 | 20.98 | 21.20 | 109,327 | +0.05(+0.24%) |
Jul 20, 2012 | 21.58 | 21.68 | 21.13 | 21.15 | 145,448 | -0.38(-1.76%) |
Jul 19, 2012 | 21.24 | 21.75 | 21.13 | 21.53 | 197,235 | +0.67(+3.21%) |
Jul 18, 2012 | 20.80 | 20.97 | 20.65 | 20.86 | 125,996 | +0.10(+0.48%) |
Jul 17, 2012 | 20.05 | 20.96 | 20.05 | 20.76 | 188,436 | +0.62(+3.08%) |
Jul 16, 2012 | 20.29 | 20.29 | 20.04 | 20.14 | 163,291 | -0.13(-0.64%) |
Jul 13, 2012 | 20.16 | 20.32 | 19.87 | 20.27 | 179,930 | +0.08(+0.40%) |
Jul 12, 2012 | 20.30 | 20.48 | 19.97 | 20.19 | 222,231 | -0.26(-1.27%) |
Jul 11, 2012 | 20.31 | 20.55 | 20.05 | 20.45 | 194,351 | +0.14(+0.69%) |
Jul 10, 2012 | 20.55 | 20.55 | 20.23 | 20.31 | 195,238 | -0.23(-1.12%) |
Jul 09, 2012 | 20.62 | 20.73 | 20.50 | 20.54 | 164,943 | -0.04(-0.19%) |
Jul 06, 2012 | 20.59 | 20.73 | 20.57 | 20.58 | 99,586 | +0.03(+0.15%) |
Jul 05, 2012 | 20.50 | 20.88 | 20.36 | 20.55 | 222,805 | -0.01(-0.05%) |
Jul 04, 2012 | 20.17 | 20.78 | 20.17 | 20.56 | 118,338 | +0.39(+1.93%) |
Jul 03, 2012 | 20.80 | 20.70 | 20.12 | 20.17 | 369,167 | -0.43(-2.09%) |
Jun 29, 2012 | 20.60 | 20.60 | 20.60 | 0 | +0.24(+1.18%) | |
Jun 28, 2012 | 20.49 | 20.61 | 20.31 | 20.36 | 327,600 | -0.26(-1.26%) |
Jun 27, 2012 | 21.00 | 21.00 | 20.47 | 20.62 | 175,855 | -0.40(-1.90%) |
Jun 26, 2012 | 21.08 | 21.15 | 20.80 | 21.02 | 279,646 | -0.01(-0.05%) |
Jun 25, 2012 | 21.29 | 21.29 | 20.75 | 21.03 | 139,110 | -0.23(-1.08%) |
Jun 22, 2012 | 21.11 | 21.56 | 21.11 | 21.26 | 252,275 | +0.17(+0.81%) |
Jun 21, 2012 | 21.12 | 21.16 | 20.86 | 21.09 | 281,141 | -0.03(-0.14%) |
Jun 20, 2012 | 21.08 | 21.78 | 21.08 | 21.12 | 293,450 | +0.10(+0.48%) |
Jun 19, 2012 | 21.00 | 21.21 | 20.81 | 21.02 | 263,836 | +0.02(+0.10%) |
Jun 18, 2012 | 21.00 | 21.23 | 20.66 | 21.00 | 224,483 | -0.19(-0.90%) |
Jun 15, 2012 | 20.94 | 21.33 | 20.70 | 21.19 | 563,880 | +0.38(+1.83%) |
Jun 14, 2012 | 20.74 | 21.39 | 20.69 | 20.81 | 236,061 | +0.06(+0.29%) |
Jun 13, 2012 | 20.61 | 20.97 | 20.61 | 20.75 | 344,040 | -0.05(-0.24%) |
Jun 12, 2012 | 20.73 | 21.00 | 20.55 | 20.80 | 118,255 | +0.12(+0.58%) |
Jun 11, 2012 | 20.81 | 20.90 | 20.51 | 20.68 | 137,164 | +0.14(+0.68%) |
Jun 08, 2012 | 20.61 | 20.74 | 20.29 | 20.54 | 177,314 | -0.21(-1.01%) |
Jun 07, 2012 | 21.06 | 21.12 | 20.60 | 20.75 | 179,882 | -0.35(-1.66%) |
Jun 06, 2012 | 20.44 | 21.33 | 20.44 | 21.10 | 176,870 | +0.42(+2.03%) |
Jun 05, 2012 | 20.39 | 20.99 | 20.16 | 20.68 | 129,366 | +0.16(+0.78%) |
Jun 04, 2012 | 20.70 | 20.70 | 19.82 | 20.52 | 237,627 | -0.24(-1.16%) |
Jun 02, 2012 | 20.97 | 20.97 | 20.25 | 20.76 | 165,911 | +0.00(+0.00%) |