Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 20.99 | 21.55 | 20.68 | 21.45 | 256,743 | +0.71(+3.42%) |
Aug 30, 2012 | 20.85 | 21.04 | 20.50 | 20.74 | 216,803 | -0.46(-2.17%) |
Aug 29, 2012 | 21.00 | 21.47 | 20.85 | 21.20 | 194,178 | +0.40(+1.92%) |
Aug 27, 2012 | 20.70 | 21.04 | 20.44 | 20.80 | 187,792 | +0.18(+0.87%) |
Aug 24, 2012 | 21.11 | 21.11 | 20.54 | 20.62 | 314,279 | -0.60(-2.83%) |
Aug 23, 2012 | 21.58 | 21.71 | 21.13 | 21.22 | 132,493 | -0.40(-1.85%) |
Aug 22, 2012 | 21.73 | 21.73 | 21.28 | 21.62 | 251,322 | -0.20(-0.92%) |
Aug 21, 2012 | 22.08 | 22.62 | 21.73 | 21.82 | 214,098 | -0.14(-0.64%) |
Aug 20, 2012 | 21.85 | 22.19 | 21.40 | 21.96 | 183,213 | +0.05(+0.23%) |
Aug 17, 2012 | 21.69 | 22.06 | 21.48 | 21.91 | 133,757 | +0.22(+1.01%) |
Aug 16, 2012 | 21.28 | 21.85 | 21.00 | 21.69 | 226,419 | +0.43(+2.02%) |
Aug 15, 2012 | 20.49 | 21.28 | 20.45 | 21.26 | 250,968 | +0.69(+3.35%) |
Aug 14, 2012 | 21.03 | 21.28 | 20.40 | 20.57 | 313,670 | -0.31(-1.48%) |
Aug 13, 2012 | 21.73 | 22.00 | 20.60 | 20.88 | 384,364 | -0.95(-4.35%) |
Aug 10, 2012 | 21.46 | 21.88 | 21.18 | 21.83 | 340,411 | +0.26(+1.21%) |
Aug 09, 2012 | 21.27 | 21.75 | 21.26 | 21.57 | 313,749 | +0.22(+1.03%) |
Aug 08, 2012 | 20.84 | 21.51 | 20.66 | 21.35 | 389,796 | +0.33(+1.57%) |
Aug 07, 2012 | 21.25 | 21.51 | 20.98 | 21.02 | 486,541 | -0.11(-0.52%) |
Aug 06, 2012 | 20.10 | 21.77 | 20.06 | 21.13 | 372,903 | +1.00(+4.97%) |
Aug 03, 2012 | 19.73 | 20.95 | 19.43 | 20.13 | 387,112 | +0.97(+5.06%) |
Aug 02, 2012 | 20.13 | 20.22 | 18.76 | 19.16 | 749,799 | -1.21(-5.94%) |
Aug 01, 2012 | 19.17 | 22.28 | 19.01 | 20.37 | 1,708,615 | -3.05(-13.02%) |
Jul 31, 2012 | 22.73 | 23.49 | 22.50 | 23.42 | 333,972 | +0.52(+2.27%) |
Jul 30, 2012 | 22.93 | 23.14 | 22.56 | 22.90 | 143,640 | +0.02(+0.09%) |
Jul 27, 2012 | 22.32 | 23.19 | 22.18 | 22.88 | 150,660 | +0.72(+3.25%) |
Jul 26, 2012 | 22.37 | 22.45 | 21.80 | 22.16 | 192,367 | +0.31(+1.42%) |
Jul 25, 2012 | 21.83 | 22.00 | 21.31 | 21.85 | 295,746 | +0.18(+0.83%) |
Jul 24, 2012 | 22.34 | 22.34 | 21.44 | 21.67 | 173,016 | -0.60(-2.69%) |
Jul 23, 2012 | 22.57 | 22.77 | 22.13 | 22.27 | 348,666 | -0.73(-3.17%) |
Jul 20, 2012 | 22.99 | 23.39 | 22.73 | 23.00 | 306,613 | -0.18(-0.78%) |
Jul 19, 2012 | 22.75 | 23.39 | 22.64 | 23.18 | 293,652 | +0.62(+2.75%) |
Jul 18, 2012 | 22.11 | 22.99 | 22.03 | 22.56 | 175,701 | +0.39(+1.76%) |
Jul 17, 2012 | 21.90 | 22.49 | 21.20 | 22.17 | 177,482 | +0.42(+1.93%) |
Jul 16, 2012 | 21.72 | 21.96 | 21.47 | 21.75 | 149,037 | +0.01(+0.05%) |
Jul 13, 2012 | 21.49 | 22.10 | 21.36 | 21.74 | 212,596 | +0.47(+2.21%) |
Jul 12, 2012 | 21.27 | 21.44 | 20.70 | 21.27 | 398,807 | -0.27(-1.25%) |
Jul 11, 2012 | 22.28 | 22.45 | 21.41 | 21.54 | 235,485 | -0.72(-3.23%) |
Jul 10, 2012 | 22.81 | 23.20 | 22.00 | 22.26 | 235,752 | -0.38(-1.68%) |
Jul 09, 2012 | 22.73 | 22.92 | 22.45 | 22.64 | 344,654 | -0.06(-0.26%) |
Jul 06, 2012 | 22.60 | 23.17 | 22.53 | 22.70 | 288,047 | -0.33(-1.43%) |
Jul 05, 2012 | 22.60 | 23.15 | 22.54 | 23.03 | 361,747 | +0.33(+1.45%) |
Jul 03, 2012 | 22.18 | 22.72 | 21.95 | 22.70 | 122,518 | +0.59(+2.67%) |
Jul 02, 2012 | 21.86 | 23.02 | 21.73 | 22.11 | 509,109 | +0.20(+0.91%) |
Jun 29, 2012 | 21.50 | 22.51 | 21.19 | 21.91 | 424,907 | +1.01(+4.83%) |
Jun 28, 2012 | 20.09 | 20.98 | 20.01 | 20.90 | 246,408 | +0.51(+2.50%) |
Jun 27, 2012 | 19.90 | 20.54 | 19.79 | 20.39 | 301,657 | +0.54(+2.72%) |
Jun 26, 2012 | 19.73 | 20.16 | 19.53 | 19.85 | 312,125 | +0.22(+1.12%) |
Jun 25, 2012 | 19.15 | 19.82 | 19.05 | 19.63 | 263,920 | +0.05(+0.26%) |
Jun 22, 2012 | 19.42 | 19.84 | 19.22 | 19.58 | 1,184,166 | +0.26(+1.35%) |
Jun 21, 2012 | 20.41 | 20.54 | 19.27 | 19.32 | 356,902 | -1.17(-5.71%) |
Jun 20, 2012 | 20.55 | 20.97 | 20.28 | 20.49 | 262,298 | +0.01(+0.05%) |
Jun 19, 2012 | 19.21 | 20.74 | 19.07 | 20.48 | 452,411 | +1.45(+7.62%) |
Jun 18, 2012 | 18.48 | 19.07 | 18.31 | 19.03 | 325,993 | +0.34(+1.82%) |
Jun 15, 2012 | 18.31 | 18.85 | 18.20 | 18.69 | 401,930 | +0.45(+2.47%) |
Jun 14, 2012 | 18.43 | 18.57 | 18.05 | 18.24 | 311,633 | -0.19(-1.03%) |
Jun 13, 2012 | 18.53 | 18.91 | 18.26 | 18.43 | 379,266 | -0.19(-1.02%) |
Jun 12, 2012 | 18.43 | 18.72 | 18.23 | 18.62 | 466,539 | +0.35(+1.92%) |
Jun 11, 2012 | 19.42 | 19.55 | 18.27 | 18.27 | 575,866 | -0.88(-4.60%) |
Jun 08, 2012 | 19.10 | 19.39 | 18.87 | 19.15 | 411,237 | +0.01(+0.05%) |
Jun 07, 2012 | 19.30 | 19.61 | 19.11 | 19.14 | 1,046,429 | -0.01(-0.05%) |
Jun 06, 2012 | 18.66 | 19.20 | 18.57 | 19.15 | 919,472 | +0.75(+4.08%) |
Jun 05, 2012 | 17.78 | 18.47 | 17.78 | 18.40 | 481,550 | +0.50(+2.79%) |
Jun 04, 2012 | 18.03 | 18.16 | 17.61 | 17.90 | 476,045 | -0.11(-0.61%) |