Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 21.89 | 22.18 | 21.59 | 21.81 | 61,621 | +0.13(+0.60%) |
Aug 30, 2012 | 22.04 | 22.04 | 21.45 | 21.68 | 13,874 | -0.43(-1.96%) |
Aug 29, 2012 | 21.97 | 22.44 | 21.82 | 22.12 | 31,965 | +0.68(+3.16%) |
Aug 27, 2012 | 21.38 | 21.61 | 21.29 | 21.44 | 12,660 | +0.09(+0.41%) |
Aug 24, 2012 | 21.23 | 21.59 | 21.22 | 21.35 | 12,533 | +0.02(+0.08%) |
Aug 23, 2012 | 21.54 | 21.54 | 21.33 | 21.33 | 3,576 | -0.23(-1.06%) |
Aug 22, 2012 | 21.38 | 21.64 | 21.38 | 21.56 | 10,346 | -0.04(-0.18%) |
Aug 21, 2012 | 21.40 | 21.65 | 21.25 | 21.60 | 39,762 | +0.30(+1.43%) |
Aug 20, 2012 | 20.79 | 21.38 | 20.79 | 21.30 | 9,668 | +0.10(+0.49%) |
Aug 17, 2012 | 21.40 | 21.44 | 20.98 | 21.19 | 31,830 | -0.29(-1.34%) |
Aug 16, 2012 | 21.14 | 21.61 | 20.94 | 21.48 | 62,522 | +0.44(+2.09%) |
Aug 15, 2012 | 21.22 | 21.22 | 20.87 | 21.04 | 10,924 | +0.02(+0.08%) |
Aug 14, 2012 | 21.59 | 21.59 | 20.87 | 21.02 | 31,607 | -0.48(-2.25%) |
Aug 13, 2012 | 21.70 | 21.70 | 21.33 | 21.51 | 10,983 | -0.14(-0.63%) |
Aug 10, 2012 | 21.60 | 21.83 | 21.24 | 21.64 | 12,085 | +0.15(+0.71%) |
Aug 09, 2012 | 21.34 | 21.65 | 21.20 | 21.49 | 5,533 | +0.10(+0.48%) |
Aug 08, 2012 | 21.41 | 21.71 | 21.31 | 21.39 | 10,495 | -0.18(-0.83%) |
Aug 07, 2012 | 21.79 | 21.79 | 21.33 | 21.57 | 29,466 | -0.04(-0.20%) |
Aug 06, 2012 | 21.46 | 21.80 | 21.21 | 21.61 | 13,390 | +0.09(+0.43%) |
Aug 03, 2012 | 21.17 | 21.76 | 21.17 | 21.52 | 16,835 | +0.92(+4.45%) |
Aug 02, 2012 | 20.62 | 21.24 | 20.40 | 20.60 | 18,359 | +0.01(+0.03%) |
Aug 01, 2012 | 20.69 | 21.08 | 20.60 | 20.60 | 39,727 | -0.03(-0.13%) |
Jul 31, 2012 | 21.30 | 21.48 | 20.54 | 20.62 | 59,574 | -0.79(-3.68%) |
Jul 30, 2012 | 21.95 | 22.14 | 21.39 | 21.41 | 17,762 | -0.56(-2.54%) |
Jul 27, 2012 | 21.38 | 22.23 | 21.38 | 21.97 | 22,536 | +0.66(+3.11%) |
Jul 26, 2012 | 21.38 | 21.51 | 21.21 | 21.31 | 10,545 | +0.37(+1.79%) |
Jul 25, 2012 | 20.77 | 21.36 | 20.62 | 20.93 | 55,242 | +0.41(+1.98%) |
Jul 24, 2012 | 20.43 | 20.69 | 20.43 | 20.53 | 25,582 | +0.07(+0.34%) |
Jul 23, 2012 | 20.35 | 20.64 | 20.30 | 20.45 | 63,968 | -0.31(-1.52%) |
Jul 20, 2012 | 21.91 | 22.05 | 20.65 | 20.77 | 86,973 | -1.36(-6.15%) |
Jul 19, 2012 | 22.91 | 23.26 | 22.07 | 22.13 | 26,389 | -0.77(-3.34%) |
Jul 18, 2012 | 22.63 | 23.01 | 22.52 | 22.90 | 25,779 | -0.01(-0.02%) |
Jul 17, 2012 | 22.99 | 23.05 | 22.44 | 22.90 | 21,902 | +0.16(+0.69%) |
Jul 16, 2012 | 22.95 | 22.95 | 22.30 | 22.75 | 17,340 | -0.26(-1.11%) |
Jul 13, 2012 | 21.93 | 23.01 | 21.93 | 23.00 | 58,225 | +0.81(+3.67%) |
Jul 12, 2012 | 22.00 | 22.49 | 21.51 | 22.19 | 20,519 | -0.04(-0.20%) |
Jul 11, 2012 | 21.93 | 22.28 | 21.43 | 22.23 | 29,742 | +0.30(+1.36%) |
Jul 10, 2012 | 22.20 | 22.20 | 21.85 | 21.93 | 18,280 | -0.19(-0.86%) |
Jul 09, 2012 | 22.01 | 22.31 | 21.85 | 22.12 | 9,292 | +0.09(+0.42%) |
Jul 06, 2012 | 22.01 | 22.16 | 21.82 | 22.03 | 14,224 | -0.18(-0.81%) |
Jul 05, 2012 | 21.93 | 22.33 | 21.89 | 22.21 | 9,789 | -0.01(-0.02%) |
Jul 03, 2012 | 21.98 | 22.31 | 21.09 | 22.21 | 32,899 | -0.01(-0.02%) |
Jul 02, 2012 | 21.91 | 22.22 | 21.41 | 22.22 | 35,771 | +0.37(+1.71%) |
Jun 29, 2012 | 21.11 | 21.98 | 20.89 | 21.84 | 96,770 | +1.23(+5.95%) |
Jun 28, 2012 | 20.86 | 20.86 | 20.47 | 20.62 | 11,412 | -0.33(-1.55%) |
Jun 27, 2012 | 19.96 | 21.26 | 19.96 | 20.94 | 73,659 | +0.67(+3.32%) |
Jun 26, 2012 | 20.24 | 20.57 | 20.09 | 20.27 | 32,184 | +0.03(+0.13%) |
Jun 25, 2012 | 20.24 | 20.62 | 20.00 | 20.24 | 62,481 | -0.36(-1.76%) |
Jun 22, 2012 | 20.19 | 20.61 | 20.13 | 20.61 | 117,168 | +0.53(+2.62%) |
Jun 21, 2012 | 20.92 | 20.99 | 20.08 | 20.08 | 51,310 | -0.95(-4.52%) |
Jun 20, 2012 | 21.18 | 21.56 | 20.76 | 21.03 | 35,486 | -0.10(-0.46%) |
Jun 19, 2012 | 21.17 | 22.06 | 20.68 | 21.13 | 96,521 | -0.05(-0.26%) |
Jun 18, 2012 | 21.39 | 21.63 | 20.80 | 21.18 | 26,691 | -0.31(-1.44%) |
Jun 15, 2012 | 20.78 | 21.70 | 20.61 | 21.49 | 50,718 | +0.62(+2.96%) |
Jun 14, 2012 | 20.91 | 21.00 | 20.57 | 20.87 | 36,169 | -0.03(-0.13%) |
Jun 13, 2012 | 20.96 | 21.41 | 20.83 | 20.90 | 29,074 | -0.10(-0.49%) |
Jun 12, 2012 | 21.03 | 21.03 | 20.72 | 21.00 | 13,511 | +0.11(+0.52%) |
Jun 11, 2012 | 21.64 | 21.64 | 20.80 | 20.89 | 57,092 | -0.62(-2.88%) |
Jun 08, 2012 | 20.90 | 21.57 | 20.67 | 21.51 | 17,661 | +0.52(+2.46%) |
Jun 07, 2012 | 21.38 | 21.38 | 20.77 | 21.00 | 41,933 | -0.22(-1.05%) |
Jun 06, 2012 | 20.51 | 21.30 | 20.45 | 21.22 | 28,876 | +0.91(+4.49%) |
Jun 05, 2012 | 20.06 | 20.46 | 19.85 | 20.31 | 27,677 | +0.20(+0.97%) |
Jun 04, 2012 | 19.49 | 20.34 | 19.47 | 20.11 | 22,954 | +0.72(+3.72%) |