Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 21.09 | 21.15 | 20.90 | 21.07 | 628,840 | +0.08(+0.36%) |
Aug 30, 2012 | 20.97 | 21.02 | 20.80 | 20.99 | 345,914 | -0.08(-0.39%) |
Aug 29, 2012 | 20.99 | 21.19 | 20.81 | 21.08 | 369,663 | +0.01(+0.03%) |
Aug 27, 2012 | 21.08 | 21.22 | 20.99 | 21.07 | 435,595 | +0.03(+0.13%) |
Aug 24, 2012 | 20.92 | 21.08 | 20.90 | 21.04 | 248,686 | +0.12(+0.59%) |
Aug 23, 2012 | 21.11 | 21.12 | 20.90 | 20.92 | 397,015 | -0.25(-1.17%) |
Aug 22, 2012 | 21.15 | 21.21 | 21.01 | 21.17 | 292,055 | -0.07(-0.32%) |
Aug 21, 2012 | 21.28 | 21.39 | 21.19 | 21.24 | 410,433 | -0.01(-0.03%) |
Aug 20, 2012 | 21.28 | 21.32 | 21.07 | 21.24 | 445,672 | -0.05(-0.23%) |
Aug 17, 2012 | 21.32 | 21.56 | 21.18 | 21.29 | 362,560 | +0.04(+0.19%) |
Aug 16, 2012 | 20.99 | 21.38 | 20.99 | 21.25 | 395,810 | +0.21(+1.01%) |
Aug 15, 2012 | 20.84 | 21.06 | 20.72 | 21.04 | 561,186 | +0.30(+1.46%) |
Aug 14, 2012 | 20.80 | 20.81 | 20.68 | 20.73 | 652,834 | +0.03(+0.13%) |
Aug 13, 2012 | 20.74 | 20.88 | 20.60 | 20.71 | 438,856 | -0.01(-0.03%) |
Aug 10, 2012 | 20.60 | 20.77 | 20.53 | 20.71 | 464,908 | +0.11(+0.53%) |
Aug 09, 2012 | 20.75 | 20.75 | 20.57 | 20.60 | 432,813 | -0.08(-0.40%) |
Aug 08, 2012 | 20.87 | 20.87 | 20.62 | 20.68 | 476,185 | -0.14(-0.69%) |
Aug 07, 2012 | 20.83 | 20.94 | 20.71 | 20.83 | 404,431 | +0.14(+0.66%) |
Aug 06, 2012 | 20.69 | 20.82 | 20.66 | 20.69 | 306,048 | -0.01(-0.03%) |
Aug 03, 2012 | 20.58 | 20.79 | 20.56 | 20.70 | 559,410 | +0.32(+1.57%) |
Aug 02, 2012 | 20.19 | 20.44 | 20.08 | 20.38 | 685,893 | -0.06(-0.30%) |
Aug 01, 2012 | 20.81 | 20.82 | 20.43 | 20.44 | 458,736 | -0.23(-1.12%) |
Jul 31, 2012 | 20.54 | 20.75 | 20.48 | 20.67 | 536,026 | +0.04(+0.20%) |
Jul 30, 2012 | 20.56 | 20.69 | 20.42 | 20.63 | 574,065 | +0.12(+0.57%) |
Jul 27, 2012 | 20.41 | 20.61 | 20.19 | 20.51 | 473,576 | +0.27(+1.31%) |
Jul 26, 2012 | 20.19 | 20.40 | 20.11 | 20.25 | 662,693 | +0.23(+1.12%) |
Jul 25, 2012 | 20.10 | 20.33 | 19.94 | 20.02 | 630,464 | -0.08(-0.41%) |
Jul 24, 2012 | 20.25 | 20.99 | 19.92 | 20.11 | 1,061,190 | +0.15(+0.75%) |
Jul 23, 2012 | 19.83 | 20.02 | 19.51 | 19.95 | 977,229 | -0.08(-0.41%) |
Jul 20, 2012 | 19.81 | 20.39 | 19.80 | 20.04 | 6,039,783 | +0.10(+0.51%) |
Jul 19, 2012 | 20.96 | 20.96 | 19.75 | 19.93 | 2,976,357 | -1.14(-5.40%) |
Jul 18, 2012 | 20.60 | 21.26 | 20.60 | 21.07 | 1,383,544 | +0.43(+2.08%) |
Jul 17, 2012 | 20.34 | 20.73 | 20.18 | 20.64 | 1,414,000 | +0.34(+1.68%) |
Jul 16, 2012 | 20.16 | 20.36 | 20.05 | 20.30 | 772,420 | -0.01(-0.03%) |
Jul 13, 2012 | 20.17 | 20.38 | 20.09 | 20.31 | 867,362 | +0.21(+1.05%) |
Jul 12, 2012 | 20.17 | 20.27 | 20.04 | 20.10 | 882,431 | -0.22(-1.07%) |
Jul 11, 2012 | 20.20 | 20.36 | 20.11 | 20.32 | 764,166 | +0.11(+0.54%) |
Jul 10, 2012 | 20.34 | 20.53 | 20.08 | 20.21 | 889,510 | -0.10(-0.47%) |
Jul 09, 2012 | 20.19 | 20.32 | 20.11 | 20.30 | 713,260 | +0.04(+0.20%) |
Jul 06, 2012 | 20.40 | 20.49 | 20.18 | 20.26 | 579,052 | -0.31(-1.49%) |
Jul 05, 2012 | 20.74 | 20.74 | 20.39 | 20.57 | 657,145 | -0.17(-0.82%) |
Jul 03, 2012 | 20.45 | 20.77 | 20.32 | 20.74 | 382,120 | +0.34(+1.67%) |
Jul 02, 2012 | 20.58 | 20.70 | 20.20 | 20.40 | 840,965 | -0.16(-0.80%) |
Jun 29, 2012 | 20.84 | 20.86 | 20.48 | 20.56 | 1,109,393 | +0.06(+0.30%) |
Jun 28, 2012 | 20.58 | 20.65 | 20.27 | 20.50 | 558,140 | -0.23(-1.12%) |
Jun 27, 2012 | 20.77 | 20.90 | 20.67 | 20.73 | 342,506 | -0.01(-0.03%) |
Jun 26, 2012 | 20.79 | 20.97 | 20.62 | 20.74 | 553,021 | +0.03(+0.16%) |
Jun 25, 2012 | 20.62 | 20.81 | 20.46 | 20.71 | 638,366 | -0.25(-1.17%) |
Jun 22, 2012 | 20.70 | 21.05 | 20.62 | 20.95 | 598,743 | +0.38(+1.86%) |
Jun 21, 2012 | 21.04 | 21.09 | 20.53 | 20.57 | 328,172 | -0.48(-2.27%) |
Jun 20, 2012 | 21.21 | 21.21 | 20.96 | 21.05 | 195,071 | -0.07(-0.36%) |
Jun 19, 2012 | 21.13 | 21.28 | 21.01 | 21.12 | 331,597 | +0.14(+0.65%) |
Jun 18, 2012 | 20.73 | 21.03 | 20.67 | 20.98 | 323,839 | +0.14(+0.69%) |
Jun 15, 2012 | 20.79 | 20.96 | 20.65 | 20.84 | 734,761 | +0.08(+0.39%) |
Jun 14, 2012 | 20.83 | 20.90 | 20.63 | 20.76 | 544,247 | -0.01(-0.03%) |
Jun 13, 2012 | 20.97 | 21.10 | 20.71 | 20.77 | 441,642 | -0.27(-1.30%) |
Jun 12, 2012 | 20.92 | 21.14 | 20.83 | 21.04 | 590,346 | +0.13(+0.62%) |
Jun 11, 2012 | 21.39 | 21.40 | 20.88 | 20.91 | 495,225 | -0.31(-1.45%) |
Jun 08, 2012 | 21.00 | 21.41 | 20.86 | 21.22 | 950,750 | +0.24(+1.14%) |
Jun 07, 2012 | 21.18 | 21.22 | 20.92 | 20.98 | 1,690,966 | +0.14(+0.65%) |
Jun 06, 2012 | 20.53 | 20.84 | 20.47 | 20.84 | 556,264 | +0.44(+2.17%) |
Jun 05, 2012 | 20.21 | 20.58 | 20.17 | 20.40 | 594,067 | +0.10(+0.47%) |
Jun 04, 2012 | 20.57 | 20.62 | 20.17 | 20.30 | 676,742 | -0.21(-1.03%) |