Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 21.78 | 22.00 | 21.78 | 21.83 | 248,474 | +0.06(+0.26%) |
Aug 30, 2012 | 21.72 | 21.87 | 21.63 | 21.78 | 283,473 | -0.09(-0.42%) |
Aug 29, 2012 | 21.70 | 21.95 | 21.69 | 21.87 | 302,568 | +0.34(+1.59%) |
Aug 27, 2012 | 21.68 | 21.69 | 21.52 | 21.53 | 165,462 | -0.15(-0.71%) |
Aug 24, 2012 | 21.63 | 21.75 | 21.56 | 21.68 | 139,669 | +0.07(+0.34%) |
Aug 23, 2012 | 21.64 | 21.74 | 21.52 | 21.61 | 207,961 | -0.09(-0.39%) |
Aug 22, 2012 | 21.67 | 21.79 | 21.57 | 21.69 | 159,621 | +0.04(+0.18%) |
Aug 21, 2012 | 21.66 | 21.85 | 21.60 | 21.65 | 343,731 | +0.00(+0.00%) |
Aug 20, 2012 | 21.56 | 21.76 | 21.56 | 21.65 | 214,199 | +0.10(+0.48%) |
Aug 17, 2012 | 21.38 | 21.61 | 21.34 | 21.55 | 263,466 | +0.19(+0.88%) |
Aug 16, 2012 | 21.28 | 21.42 | 21.18 | 21.36 | 193,843 | +0.07(+0.35%) |
Aug 15, 2012 | 21.19 | 21.35 | 21.16 | 21.29 | 240,933 | +0.07(+0.35%) |
Aug 14, 2012 | 21.31 | 21.40 | 21.19 | 21.21 | 287,725 | -0.06(-0.27%) |
Aug 13, 2012 | 21.22 | 21.32 | 21.05 | 21.27 | 373,909 | +0.06(+0.30%) |
Aug 10, 2012 | 21.01 | 21.24 | 21.01 | 21.21 | 427,232 | +0.20(+0.95%) |
Aug 09, 2012 | 20.96 | 21.15 | 20.93 | 21.01 | 362,027 | +0.00(+0.00%) |
Aug 08, 2012 | 20.89 | 21.04 | 20.85 | 21.01 | 327,154 | +0.13(+0.63%) |
Aug 07, 2012 | 20.85 | 21.00 | 20.69 | 20.88 | 521,897 | +0.06(+0.30%) |
Aug 06, 2012 | 20.96 | 21.14 | 20.81 | 20.81 | 855,689 | -0.09(-0.41%) |
Aug 03, 2012 | 20.79 | 20.91 | 20.75 | 20.90 | 514,809 | +0.29(+1.41%) |
Aug 02, 2012 | 20.80 | 20.80 | 20.53 | 20.61 | 478,010 | -0.25(-1.18%) |
Aug 01, 2012 | 20.67 | 21.15 | 20.65 | 20.85 | 757,843 | +0.20(+0.97%) |
Jul 31, 2012 | 21.81 | 21.83 | 20.63 | 20.65 | 1,116,646 | -1.27(-5.78%) |
Jul 30, 2012 | 22.62 | 23.19 | 21.67 | 21.92 | 1,809,182 | -1.36(-5.83%) |
Jul 27, 2012 | 23.12 | 23.41 | 23.00 | 23.28 | 347,942 | +0.28(+1.21%) |
Jul 26, 2012 | 23.43 | 23.49 | 22.99 | 23.00 | 347,468 | -0.17(-0.74%) |
Jul 25, 2012 | 23.25 | 23.49 | 23.14 | 23.17 | 329,549 | -0.04(-0.17%) |
Jul 24, 2012 | 23.49 | 23.49 | 23.14 | 23.21 | 382,984 | -0.29(-1.21%) |
Jul 23, 2012 | 23.43 | 23.59 | 23.14 | 23.49 | 363,808 | -0.09(-0.36%) |
Jul 20, 2012 | 23.03 | 23.74 | 23.03 | 23.58 | 2,275,000 | +0.47(+2.05%) |
Jul 19, 2012 | 22.84 | 23.14 | 22.80 | 23.11 | 445,384 | +0.26(+1.12%) |
Jul 18, 2012 | 22.76 | 23.00 | 22.70 | 22.85 | 517,118 | +0.01(+0.05%) |
Jul 17, 2012 | 22.62 | 22.90 | 22.41 | 22.84 | 692,824 | +0.21(+0.93%) |
Jul 16, 2012 | 22.42 | 22.71 | 22.40 | 22.63 | 598,429 | +0.02(+0.08%) |
Jul 13, 2012 | 22.75 | 22.88 | 22.44 | 22.61 | 581,389 | -0.11(-0.48%) |
Jul 12, 2012 | 22.82 | 22.84 | 22.59 | 22.72 | 441,544 | -0.22(-0.97%) |
Jul 11, 2012 | 23.09 | 23.09 | 22.82 | 22.94 | 389,882 | -0.17(-0.72%) |
Jul 10, 2012 | 23.29 | 23.36 | 23.03 | 23.11 | 502,133 | -0.18(-0.76%) |
Jul 09, 2012 | 23.38 | 23.52 | 23.24 | 23.28 | 499,938 | -0.11(-0.46%) |
Jul 06, 2012 | 23.60 | 23.67 | 23.36 | 23.39 | 477,567 | -0.34(-1.44%) |
Jul 05, 2012 | 23.90 | 24.04 | 23.61 | 23.73 | 233,547 | -0.23(-0.98%) |
Jul 03, 2012 | 23.86 | 23.98 | 23.82 | 23.97 | 168,908 | +0.17(+0.69%) |
Jul 02, 2012 | 23.90 | 24.13 | 23.64 | 23.80 | 437,917 | +0.04(+0.17%) |
Jun 29, 2012 | 24.02 | 24.02 | 23.69 | 23.76 | 418,415 | +0.05(+0.22%) |
Jun 28, 2012 | 23.50 | 23.71 | 23.38 | 23.71 | 336,913 | -0.05(-0.19%) |
Jun 27, 2012 | 23.65 | 23.82 | 23.56 | 23.76 | 390,066 | +0.17(+0.73%) |
Jun 26, 2012 | 23.71 | 23.75 | 23.50 | 23.59 | 203,184 | -0.10(-0.43%) |
Jun 25, 2012 | 23.98 | 24.00 | 23.62 | 23.69 | 190,209 | -0.47(-1.94%) |
Jun 22, 2012 | 24.18 | 24.36 | 24.02 | 24.16 | 230,923 | +0.10(+0.43%) |
Jun 21, 2012 | 24.40 | 24.49 | 23.98 | 24.05 | 177,867 | -0.27(-1.10%) |
Jun 20, 2012 | 24.33 | 24.44 | 24.20 | 24.32 | 143,240 | -0.06(-0.26%) |
Jun 19, 2012 | 24.37 | 24.47 | 24.24 | 24.38 | 179,480 | +0.11(+0.47%) |
Jun 18, 2012 | 24.14 | 24.36 | 24.04 | 24.27 | 239,830 | +0.10(+0.42%) |
Jun 15, 2012 | 24.32 | 24.44 | 24.17 | 24.17 | 288,869 | -0.13(-0.54%) |
Jun 14, 2012 | 24.28 | 24.43 | 24.22 | 24.30 | 187,286 | +0.07(+0.31%) |
Jun 13, 2012 | 24.51 | 24.51 | 24.20 | 24.22 | 220,971 | -0.29(-1.16%) |
Jun 12, 2012 | 24.38 | 24.64 | 24.32 | 24.51 | 350,067 | -0.03(-0.12%) |
Jun 11, 2012 | 24.95 | 24.99 | 24.54 | 24.54 | 416,190 | -0.20(-0.80%) |
Jun 08, 2012 | 24.55 | 24.89 | 24.42 | 24.73 | 432,698 | +0.21(+0.85%) |
Jun 07, 2012 | 24.80 | 24.93 | 24.51 | 24.53 | 1,936,565 | -0.12(-0.50%) |
Jun 06, 2012 | 24.49 | 24.65 | 24.34 | 24.65 | 518,685 | +0.28(+1.15%) |
Jun 05, 2012 | 23.95 | 24.63 | 23.90 | 24.37 | 767,496 | +0.45(+1.88%) |
Jun 04, 2012 | 23.95 | 24.08 | 23.81 | 23.92 | 264,524 | +0.03(+0.12%) |