Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 21.59 | 21.59 | 21.15 | 21.29 | 27,716 | -0.04(-0.19%) |
Aug 30, 2012 | 21.15 | 21.42 | 21.12 | 21.33 | 34,925 | +0.10(+0.47%) |
Aug 29, 2012 | 21.06 | 21.38 | 21.00 | 21.23 | 31,545 | +0.07(+0.33%) |
Aug 27, 2012 | 20.98 | 21.25 | 20.93 | 21.16 | 29,298 | +0.11(+0.52%) |
Aug 24, 2012 | 21.09 | 21.09 | 20.87 | 21.05 | 22,941 | +0.01(+0.05%) |
Aug 23, 2012 | 20.96 | 21.09 | 20.93 | 21.04 | 19,098 | +0.11(+0.53%) |
Aug 22, 2012 | 20.89 | 20.96 | 20.82 | 20.93 | 23,300 | -0.03(-0.14%) |
Aug 21, 2012 | 21.01 | 21.01 | 20.80 | 20.96 | 30,110 | +0.06(+0.26%) |
Aug 20, 2012 | 20.92 | 20.97 | 20.88 | 20.90 | 19,542 | +0.08(+0.37%) |
Aug 17, 2012 | 20.97 | 20.97 | 20.83 | 20.83 | 10,335 | -0.06(-0.30%) |
Aug 16, 2012 | 20.84 | 21.00 | 20.84 | 20.89 | 11,326 | +0.07(+0.34%) |
Aug 15, 2012 | 20.98 | 20.98 | 20.82 | 20.82 | 19,072 | -0.18(-0.86%) |
Aug 14, 2012 | 20.86 | 21.06 | 20.82 | 21.00 | 16,105 | +0.13(+0.62%) |
Aug 13, 2012 | 20.99 | 21.02 | 20.81 | 20.87 | 17,800 | -0.28(-1.32%) |
Aug 10, 2012 | 21.05 | 21.15 | 20.98 | 21.15 | 15,776 | +0.18(+0.86%) |
Aug 09, 2012 | 20.83 | 21.15 | 20.83 | 20.97 | 18,428 | +0.10(+0.49%) |
Aug 08, 2012 | 20.82 | 21.02 | 20.82 | 20.87 | 20,659 | -0.03(-0.15%) |
Aug 07, 2012 | 20.84 | 20.96 | 20.82 | 20.90 | 18,137 | -0.01(-0.05%) |
Aug 06, 2012 | 20.97 | 21.04 | 20.89 | 20.91 | 16,919 | -0.15(-0.71%) |
Aug 03, 2012 | 20.75 | 21.15 | 20.59 | 21.06 | 84,674 | +0.41(+2.01%) |
Aug 02, 2012 | 20.53 | 20.69 | 20.53 | 20.64 | 26,030 | +0.11(+0.51%) |
Aug 01, 2012 | 20.59 | 20.63 | 20.50 | 20.54 | 34,841 | -0.09(-0.44%) |
Jul 31, 2012 | 20.65 | 20.80 | 20.63 | 20.63 | 23,078 | +0.00(+0.00%) |
Jul 30, 2012 | 20.64 | 20.80 | 20.63 | 20.63 | 33,897 | -0.01(-0.05%) |
Jul 27, 2012 | 20.57 | 20.66 | 20.55 | 20.64 | 24,351 | +0.07(+0.34%) |
Jul 26, 2012 | 20.64 | 20.67 | 20.55 | 20.57 | 17,270 | +0.00(+0.00%) |
Jul 25, 2012 | 20.59 | 20.59 | 20.52 | 20.57 | 12,468 | +0.05(+0.24%) |
Jul 24, 2012 | 20.68 | 20.68 | 20.51 | 20.52 | 28,641 | -0.11(-0.53%) |
Jul 23, 2012 | 20.61 | 20.68 | 20.50 | 20.63 | 23,110 | -0.05(-0.24%) |
Jul 20, 2012 | 20.61 | 20.70 | 20.56 | 20.68 | 21,355 | +0.07(+0.34%) |
Jul 19, 2012 | 20.59 | 20.61 | 20.45 | 20.61 | 45,234 | +0.11(+0.54%) |
Jul 18, 2012 | 20.50 | 20.50 | 20.46 | 20.50 | 13,677 | -0.01(-0.05%) |
Jul 17, 2012 | 20.65 | 20.70 | 20.43 | 20.51 | 20,123 | -0.01(-0.05%) |
Jul 16, 2012 | 20.50 | 20.65 | 20.35 | 20.52 | 26,086 | -0.08(-0.39%) |
Jul 13, 2012 | 20.48 | 20.74 | 20.48 | 20.60 | 22,505 | +0.01(+0.05%) |
Jul 12, 2012 | 20.59 | 20.62 | 20.37 | 20.59 | 48,105 | +0.03(+0.15%) |
Jul 11, 2012 | 20.54 | 20.60 | 20.53 | 20.56 | 24,758 | -0.02(-0.10%) |
Jul 10, 2012 | 20.45 | 20.58 | 20.45 | 20.58 | 26,053 | +0.13(+0.64%) |
Jul 09, 2012 | 20.39 | 20.45 | 20.39 | 20.45 | 28,976 | +0.06(+0.29%) |
Jul 06, 2012 | 20.35 | 20.41 | 20.30 | 20.39 | 14,315 | +0.04(+0.20%) |
Jul 05, 2012 | 20.30 | 20.38 | 20.30 | 20.35 | 15,537 | +0.05(+0.25%) |
Jul 03, 2012 | 20.25 | 20.30 | 20.23 | 20.30 | 9,197 | +0.05(+0.25%) |
Jul 02, 2012 | 20.15 | 20.29 | 20.10 | 20.25 | 25,844 | +0.10(+0.50%) |
Jun 29, 2012 | 20.16 | 20.31 | 20.07 | 20.15 | 37,964 | +0.05(+0.25%) |
Jun 28, 2012 | 20.03 | 20.10 | 19.93 | 20.10 | 24,294 | +0.07(+0.34%) |
Jun 27, 2012 | 19.93 | 20.04 | 19.88 | 20.03 | 23,766 | +0.16(+0.81%) |
Jun 26, 2012 | 19.80 | 19.89 | 19.76 | 19.87 | 18,013 | +0.12(+0.61%) |
Jun 25, 2012 | 19.71 | 19.77 | 19.65 | 19.75 | 24,485 | -0.03(-0.15%) |
Jun 22, 2012 | 19.67 | 19.78 | 19.67 | 19.78 | 9,436 | +0.11(+0.56%) |
Jun 21, 2012 | 19.63 | 19.75 | 19.58 | 19.67 | 28,884 | +0.09(+0.46%) |
Jun 20, 2012 | 19.53 | 19.58 | 19.48 | 19.58 | 13,067 | +0.09(+0.46%) |
Jun 19, 2012 | 19.26 | 19.51 | 19.25 | 19.49 | 15,519 | +0.23(+1.19%) |
Jun 18, 2012 | 19.22 | 19.26 | 19.11 | 19.26 | 15,258 | +0.04(+0.21%) |
Jun 15, 2012 | 19.23 | 19.25 | 19.12 | 19.22 | 29,178 | -0.02(-0.10%) |
Jun 14, 2012 | 19.14 | 19.32 | 19.14 | 19.24 | 15,436 | +0.06(+0.31%) |
Jun 13, 2012 | 19.27 | 19.34 | 19.11 | 19.18 | 25,909 | -0.28(-1.44%) |
Jun 12, 2012 | 19.27 | 19.46 | 19.26 | 19.46 | 18,422 | +0.26(+1.35%) |
Jun 11, 2012 | 19.39 | 19.43 | 19.20 | 19.20 | 9,454 | -0.20(-1.03%) |
Jun 08, 2012 | 19.36 | 19.40 | 19.27 | 19.40 | 12,545 | +0.02(+0.10%) |
Jun 07, 2012 | 19.28 | 19.38 | 19.25 | 19.38 | 13,654 | +0.08(+0.41%) |
Jun 06, 2012 | 19.13 | 19.30 | 19.11 | 19.30 | 17,134 | +0.15(+0.78%) |
Jun 05, 2012 | 19.16 | 19.24 | 19.08 | 19.15 | 23,678 | -0.11(-0.57%) |
Jun 04, 2012 | 19.06 | 19.26 | 18.97 | 19.26 | 28,161 | +0.12(+0.63%) |