Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 22.95 | 22.98 | 22.33 | 22.69 | 531,042 | +0.06(+0.25%) |
Aug 30, 2012 | 23.22 | 23.42 | 22.54 | 22.63 | 743,947 | -0.81(-3.44%) |
Aug 29, 2012 | 23.88 | 23.88 | 23.37 | 23.44 | 801,636 | -0.27(-1.13%) |
Aug 27, 2012 | 23.41 | 23.80 | 23.01 | 23.70 | 744,036 | +0.45(+1.92%) |
Aug 24, 2012 | 23.18 | 23.46 | 22.90 | 23.26 | 446,464 | -0.04(-0.19%) |
Aug 23, 2012 | 23.39 | 23.44 | 23.06 | 23.30 | 671,291 | -0.09(-0.40%) |
Aug 22, 2012 | 23.39 | 23.46 | 23.21 | 23.39 | 490,189 | -0.01(-0.03%) |
Aug 21, 2012 | 23.76 | 24.04 | 23.36 | 23.40 | 579,860 | -0.17(-0.74%) |
Aug 20, 2012 | 24.34 | 24.34 | 23.34 | 23.57 | 938,469 | -0.89(-3.65%) |
Aug 17, 2012 | 23.86 | 24.49 | 23.68 | 24.47 | 850,436 | +0.55(+2.31%) |
Aug 16, 2012 | 22.85 | 23.96 | 22.84 | 23.91 | 756,384 | +1.04(+4.56%) |
Aug 15, 2012 | 22.41 | 23.01 | 22.33 | 22.87 | 708,322 | +0.35(+1.57%) |
Aug 14, 2012 | 23.11 | 23.14 | 22.42 | 22.52 | 539,733 | -0.34(-1.49%) |
Aug 13, 2012 | 23.41 | 23.50 | 22.61 | 22.86 | 792,813 | -0.56(-2.41%) |
Aug 10, 2012 | 23.00 | 23.43 | 22.90 | 23.42 | 629,987 | +0.29(+1.23%) |
Aug 09, 2012 | 23.05 | 23.25 | 22.67 | 23.14 | 567,361 | +0.02(+0.11%) |
Aug 08, 2012 | 22.81 | 23.34 | 22.54 | 23.11 | 713,803 | +0.24(+1.06%) |
Aug 07, 2012 | 22.69 | 23.18 | 22.12 | 22.87 | 850,349 | +0.34(+1.49%) |
Aug 06, 2012 | 22.05 | 22.73 | 22.05 | 22.54 | 616,851 | +0.61(+2.80%) |
Aug 03, 2012 | 21.23 | 22.07 | 21.14 | 21.92 | 598,779 | +1.07(+5.15%) |
Aug 02, 2012 | 20.96 | 21.22 | 20.63 | 20.85 | 522,763 | -0.25(-1.18%) |
Aug 01, 2012 | 21.51 | 21.79 | 21.00 | 21.10 | 1,147,284 | -0.38(-1.79%) |
Jul 31, 2012 | 20.96 | 21.87 | 20.91 | 21.48 | 1,340,005 | +0.38(+1.82%) |
Jul 30, 2012 | 21.21 | 21.59 | 20.97 | 21.10 | 1,806,691 | -0.27(-1.25%) |
Jul 27, 2012 | 17.99 | 21.71 | 17.79 | 21.36 | 5,416,934 | -0.35(-1.60%) |
Jul 26, 2012 | 21.27 | 21.76 | 21.10 | 21.71 | 1,844,650 | +0.93(+4.48%) |
Jul 25, 2012 | 20.00 | 20.99 | 19.91 | 20.78 | 529,451 | +0.74(+3.72%) |
Jul 24, 2012 | 20.45 | 20.56 | 19.95 | 20.04 | 490,243 | -0.31(-1.52%) |
Jul 23, 2012 | 20.10 | 20.48 | 19.89 | 20.35 | 503,487 | -0.30(-1.47%) |
Jul 20, 2012 | 21.00 | 21.27 | 20.64 | 20.65 | 533,391 | -0.63(-2.94%) |
Jul 19, 2012 | 21.22 | 21.63 | 20.74 | 21.28 | 739,239 | +0.18(+0.85%) |
Jul 18, 2012 | 20.24 | 21.36 | 20.07 | 21.10 | 623,823 | +0.78(+3.85%) |
Jul 17, 2012 | 20.30 | 20.38 | 19.55 | 20.32 | 746,127 | +0.16(+0.77%) |
Jul 16, 2012 | 20.48 | 20.52 | 20.00 | 20.16 | 572,572 | -0.38(-1.84%) |
Jul 13, 2012 | 20.43 | 20.73 | 20.03 | 20.54 | 451,258 | +0.25(+1.22%) |
Jul 12, 2012 | 20.54 | 20.76 | 19.88 | 20.29 | 681,845 | -0.46(-2.21%) |
Jul 11, 2012 | 21.14 | 21.32 | 20.56 | 20.75 | 812,631 | -0.24(-1.12%) |
Jul 10, 2012 | 22.04 | 22.40 | 20.92 | 20.99 | 2,069,598 | -0.94(-4.27%) |
Jul 09, 2012 | 22.35 | 22.54 | 21.88 | 21.92 | 1,115,887 | -0.57(-2.54%) |
Jul 06, 2012 | 22.50 | 22.77 | 22.23 | 22.49 | 794,796 | -0.28(-1.23%) |
Jul 05, 2012 | 22.95 | 23.02 | 22.64 | 22.77 | 564,411 | -0.15(-0.65%) |
Jul 03, 2012 | 22.63 | 23.00 | 22.14 | 22.92 | 798,731 | +1.12(+5.12%) |
Jul 02, 2012 | 21.58 | 21.86 | 21.46 | 21.81 | 1,090,048 | +0.40(+1.85%) |
Jun 29, 2012 | 21.23 | 21.46 | 20.93 | 21.41 | 754,636 | +0.77(+3.73%) |
Jun 28, 2012 | 20.16 | 20.84 | 20.16 | 20.64 | 1,088,312 | +0.25(+1.22%) |
Jun 27, 2012 | 20.30 | 20.70 | 20.07 | 20.39 | 404,981 | +0.25(+1.26%) |
Jun 26, 2012 | 19.94 | 20.66 | 19.94 | 20.14 | 1,085,898 | +0.21(+1.06%) |
Jun 25, 2012 | 19.98 | 20.37 | 19.69 | 19.93 | 925,858 | -0.47(-2.28%) |
Jun 22, 2012 | 19.47 | 20.42 | 19.46 | 20.39 | 2,065,031 | +1.08(+5.59%) |
Jun 21, 2012 | 20.12 | 20.25 | 19.06 | 19.31 | 531,847 | -0.80(-3.98%) |
Jun 20, 2012 | 20.04 | 20.40 | 19.91 | 20.11 | 464,091 | +0.05(+0.25%) |
Jun 19, 2012 | 20.00 | 20.37 | 19.81 | 20.06 | 525,244 | +0.24(+1.22%) |
Jun 18, 2012 | 19.76 | 19.93 | 19.63 | 19.82 | 625,517 | +0.04(+0.19%) |
Jun 15, 2012 | 19.31 | 19.81 | 19.27 | 19.78 | 761,305 | +0.55(+2.84%) |
Jun 14, 2012 | 19.05 | 19.32 | 18.81 | 19.24 | 379,071 | +0.27(+1.44%) |
Jun 13, 2012 | 19.23 | 19.44 | 18.86 | 18.96 | 483,082 | -0.27(-1.39%) |
Jun 12, 2012 | 18.65 | 19.26 | 18.55 | 19.23 | 427,194 | +0.58(+3.13%) |
Jun 11, 2012 | 19.77 | 19.77 | 18.64 | 18.65 | 619,648 | -0.76(-3.93%) |
Jun 08, 2012 | 19.55 | 19.99 | 19.38 | 19.41 | 626,745 | -0.31(-1.57%) |
Jun 07, 2012 | 19.82 | 20.00 | 19.14 | 19.72 | 1,284,491 | +0.30(+1.53%) |
Jun 06, 2012 | 18.88 | 19.53 | 18.75 | 19.42 | 732,612 | +0.68(+3.61%) |
Jun 05, 2012 | 18.24 | 18.77 | 18.03 | 18.75 | 589,992 | +0.38(+2.09%) |
Jun 04, 2012 | 18.83 | 19.14 | 18.21 | 18.36 | 946,933 | -0.37(-1.99%) |