Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 24.14 | 24.23 | 24.23 | 24.23 | 1,357 | +0.21(+0.89%) |
Aug 30, 2012 | 24.12 | 24.12 | 23.80 | 24.02 | 1,574 | -0.29(-1.19%) |
Aug 29, 2012 | 24.15 | 24.31 | 24.04 | 24.31 | 1,640 | +0.09(+0.38%) |
Aug 27, 2012 | 24.33 | 24.33 | 24.19 | 24.21 | 518 | +0.00(+0.01%) |
Aug 24, 2012 | 24.23 | 24.23 | 24.21 | 24.21 | 2,987 | -0.04(-0.16%) |
Aug 23, 2012 | 24.45 | 24.45 | 24.25 | 24.25 | 2,718 | -0.20(-0.83%) |
Aug 22, 2012 | 24.24 | 24.47 | 24.24 | 24.45 | 3,699 | -0.15(-0.60%) |
Aug 21, 2012 | 24.60 | 24.60 | 24.60 | 24.60 | 305 | +0.34(+1.40%) |
Aug 20, 2012 | 24.29 | 24.29 | 24.08 | 24.26 | 2,693 | +0.10(+0.42%) |
Aug 17, 2012 | 24.26 | 24.26 | 24.16 | 24.16 | 1,220 | +0.12(+0.50%) |
Aug 16, 2012 | 24.04 | 24.20 | 23.99 | 24.04 | 11,798 | +0.13(+0.55%) |
Aug 15, 2012 | 24.04 | 24.04 | 23.91 | 23.91 | 473 | -0.05(-0.22%) |
Aug 14, 2012 | 24.08 | 24.08 | 23.93 | 23.96 | 3,114 | +0.06(+0.25%) |
Aug 13, 2012 | 23.79 | 23.90 | 23.79 | 23.90 | 610 | +0.08(+0.32%) |
Aug 10, 2012 | 23.80 | 23.82 | 23.80 | 23.82 | 1,551 | +0.03(+0.14%) |
Aug 09, 2012 | 23.95 | 23.96 | 23.79 | 23.79 | 868 | -0.03(-0.12%) |
Aug 08, 2012 | 23.82 | 23.82 | 23.82 | 23.82 | 209 | -0.10(-0.40%) |
Aug 07, 2012 | 23.93 | 24.03 | 23.87 | 23.91 | 3,087 | +0.23(+0.98%) |
Aug 06, 2012 | 23.68 | 23.86 | 23.68 | 23.68 | 1,512 | +0.16(+0.68%) |
Aug 03, 2012 | 23.33 | 23.52 | 23.33 | 23.52 | 723 | +0.48(+2.08%) |
Aug 02, 2012 | 23.02 | 23.05 | 22.93 | 23.05 | 1,604 | -0.22(-0.95%) |
Aug 01, 2012 | 23.52 | 23.52 | 23.19 | 23.27 | 1,021 | -0.04(-0.16%) |
Jul 31, 2012 | 23.30 | 23.32 | 23.30 | 23.30 | 1,849 | -0.02(-0.09%) |
Jul 30, 2012 | 23.35 | 23.44 | 23.28 | 23.33 | 4,840 | -0.28(-1.19%) |
Jul 27, 2012 | 23.16 | 23.61 | 23.16 | 23.61 | 1,944 | +0.51(+2.21%) |
Jul 26, 2012 | 23.10 | 23.10 | 23.10 | 23.10 | 135 | +0.81(+3.64%) |
Jul 24, 2012 | 22.38 | 22.29 | 22.29 | 22.29 | 4,344 | -0.37(-1.63%) |
Jul 23, 2012 | 22.52 | 22.66 | 22.50 | 22.66 | 2,689 | -0.57(-2.44%) |
Jul 20, 2012 | 23.22 | 23.22 | 23.22 | 23.22 | 879 | -0.19(-0.82%) |
Jul 19, 2012 | 23.41 | 23.41 | 23.41 | 23.41 | 271 | +0.18(+0.77%) |
Jul 18, 2012 | 23.03 | 23.23 | 23.03 | 23.23 | 1,147 | -0.05(-0.20%) |
Jul 17, 2012 | 22.95 | 23.28 | 22.95 | 23.28 | 909 | +0.15(+0.67%) |
Jul 16, 2012 | 23.13 | 23.13 | 23.13 | 23.13 | 1,602 | +0.03(+0.13%) |
Jul 13, 2012 | 23.09 | 23.10 | 23.09 | 23.10 | 833 | -0.06(-0.26%) |
Jul 11, 2012 | 23.08 | 23.16 | 23.16 | 23.16 | 814 | -0.14(-0.60%) |
Jul 10, 2012 | 23.30 | 23.30 | 23.30 | 23.30 | 271 | +0.21(+0.89%) |
Jul 09, 2012 | 23.13 | 23.18 | 23.09 | 23.09 | 530 | -0.16(-0.70%) |
Jul 06, 2012 | 23.36 | 23.36 | 23.25 | 23.25 | 1,330 | -0.27(-1.13%) |
Jul 05, 2012 | 23.44 | 23.58 | 23.44 | 23.52 | 2,408 | -0.21(-0.90%) |
Jul 03, 2012 | 23.73 | 23.73 | 23.73 | 23.73 | 271 | +0.11(+0.47%) |
Jul 02, 2012 | 23.62 | 24.00 | 23.49 | 23.62 | 14,419 | +0.20(+0.86%) |
Jun 29, 2012 | 23.35 | 23.42 | 23.35 | 23.42 | 2,335 | +0.82(+3.63%) |
Jun 28, 2012 | 22.54 | 22.60 | 22.45 | 22.60 | 1,668 | -0.03(-0.13%) |
Jun 27, 2012 | 22.69 | 22.69 | 22.63 | 22.63 | 771 | +0.04(+0.20%) |
Jun 26, 2012 | 22.32 | 22.58 | 22.32 | 22.58 | 5,467 | +0.16(+0.74%) |
Jun 25, 2012 | 22.64 | 22.64 | 22.40 | 22.42 | 1,555 | -0.53(-2.29%) |
Jun 22, 2012 | 22.99 | 22.99 | 22.94 | 22.94 | 1,121 | +0.13(+0.59%) |
Jun 21, 2012 | 23.07 | 23.10 | 22.79 | 22.81 | 1,117 | -0.34(-1.47%) |
Jun 20, 2012 | 23.19 | 23.23 | 23.15 | 23.15 | 4,157 | -0.05(-0.22%) |
Jun 19, 2012 | 23.24 | 23.24 | 23.19 | 23.20 | 2,157 | +0.51(+2.24%) |
Jun 18, 2012 | 22.72 | 22.72 | 22.69 | 22.69 | 915 | -0.16(-0.71%) |
Jun 15, 2012 | 22.67 | 22.86 | 22.64 | 22.86 | 3,973 | +0.45(+1.99%) |
Jun 14, 2012 | 22.25 | 22.41 | 22.25 | 22.41 | 2,034 | +0.08(+0.36%) |
Jun 13, 2012 | 22.30 | 22.33 | 22.30 | 22.33 | 1,620 | -0.07(-0.32%) |
Jun 12, 2012 | 22.29 | 22.43 | 22.29 | 22.40 | 1,713 | -0.03(-0.13%) |
Jun 11, 2012 | 22.79 | 22.79 | 22.33 | 22.43 | 1,340 | -0.14(-0.62%) |
Jun 08, 2012 | 22.39 | 22.57 | 22.39 | 22.57 | 796 | -0.07(-0.33%) |
Jun 07, 2012 | 22.87 | 22.87 | 22.65 | 22.65 | 2,241 | +0.48(+2.17%) |
Jun 06, 2012 | 22.17 | 22.17 | 22.17 | 22.17 | 138 | +0.11(+0.49%) |
Jun 05, 2012 | 21.87 | 22.06 | 21.87 | 22.06 | 5,295 | +0.25(+1.16%) |
Jun 04, 2012 | 21.82 | 21.82 | 21.80 | 21.80 | 1,203 | +0.04(+0.20%) |