Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 23.38 | 23.43 | 23.14 | 23.28 | 161,324 | +0.02(+0.10%) |
Aug 30, 2012 | 23.17 | 23.29 | 23.14 | 23.26 | 36,658 | -0.02(-0.10%) |
Aug 29, 2012 | 23.28 | 23.37 | 23.19 | 23.28 | 49,606 | -0.03(-0.14%) |
Aug 27, 2012 | 23.38 | 23.38 | 23.26 | 23.31 | 36,175 | +0.01(+0.05%) |
Aug 24, 2012 | 23.12 | 23.36 | 23.10 | 23.30 | 28,025 | +0.29(+1.27%) |
Aug 23, 2012 | 23.02 | 23.04 | 22.92 | 23.01 | 53,696 | -0.04(-0.15%) |
Aug 22, 2012 | 22.94 | 23.10 | 22.89 | 23.04 | 368,406 | +0.07(+0.29%) |
Aug 21, 2012 | 23.16 | 23.21 | 22.93 | 22.98 | 399,186 | -0.15(-0.63%) |
Aug 20, 2012 | 23.07 | 23.12 | 23.00 | 23.12 | 323,972 | -0.02(-0.09%) |
Aug 17, 2012 | 23.22 | 23.25 | 22.94 | 23.14 | 342,326 | -0.04(-0.19%) |
Aug 16, 2012 | 23.18 | 23.29 | 23.10 | 23.19 | 187,556 | -0.08(-0.32%) |
Aug 15, 2012 | 23.07 | 23.30 | 23.07 | 23.26 | 1,148,733 | +0.10(+0.43%) |
Aug 14, 2012 | 23.19 | 23.19 | 23.11 | 23.16 | 782,860 | +0.11(+0.46%) |
Aug 13, 2012 | 23.02 | 23.06 | 22.93 | 23.06 | 27,004 | -0.06(-0.24%) |
Aug 10, 2012 | 22.93 | 23.12 | 22.86 | 23.11 | 38,424 | +0.15(+0.66%) |
Aug 09, 2012 | 22.93 | 23.02 | 22.83 | 22.96 | 84,223 | +0.06(+0.28%) |
Aug 08, 2012 | 23.09 | 23.09 | 22.89 | 22.90 | 377,254 | -0.23(-0.99%) |
Aug 07, 2012 | 23.09 | 23.20 | 23.06 | 23.13 | 109,103 | +0.13(+0.55%) |
Aug 06, 2012 | 22.83 | 23.06 | 22.79 | 23.00 | 192,469 | +0.21(+0.92%) |
Aug 03, 2012 | 22.74 | 22.91 | 22.74 | 22.79 | 85,218 | +0.27(+1.20%) |
Aug 02, 2012 | 22.53 | 22.66 | 22.38 | 22.52 | 318,601 | -0.17(-0.75%) |
Aug 01, 2012 | 22.99 | 23.12 | 22.69 | 22.69 | 566,717 | -0.20(-0.86%) |
Jul 31, 2012 | 23.17 | 23.18 | 22.89 | 22.89 | 107,524 | -0.25(-1.08%) |
Jul 30, 2012 | 23.30 | 23.30 | 23.10 | 23.14 | 174,489 | -0.30(-1.30%) |
Jul 27, 2012 | 23.34 | 23.54 | 23.26 | 23.44 | 54,532 | +0.33(+1.42%) |
Jul 26, 2012 | 23.19 | 23.27 | 23.09 | 23.12 | 158,509 | +0.34(+1.51%) |
Jul 25, 2012 | 23.04 | 23.04 | 22.70 | 22.77 | 104,442 | -0.01(-0.05%) |
Jul 24, 2012 | 23.12 | 23.12 | 22.67 | 22.78 | 74,036 | -0.24(-1.03%) |
Jul 23, 2012 | 23.15 | 23.15 | 22.92 | 23.02 | 75,800 | -0.42(-1.81%) |
Jul 20, 2012 | 23.70 | 23.75 | 23.33 | 23.44 | 60,136 | -0.36(-1.51%) |
Jul 19, 2012 | 24.01 | 24.01 | 23.75 | 23.80 | 297,573 | -0.15(-0.64%) |
Jul 18, 2012 | 24.02 | 24.17 | 23.94 | 23.96 | 103,913 | +0.08(+0.31%) |
Jul 17, 2012 | 23.76 | 23.99 | 23.55 | 23.88 | 149,119 | +0.17(+0.73%) |
Jul 16, 2012 | 23.52 | 23.75 | 23.52 | 23.71 | 172,018 | +0.45(+1.94%) |
Jul 13, 2012 | 23.27 | 23.34 | 23.19 | 23.26 | 35,854 | +0.10(+0.43%) |
Jul 12, 2012 | 22.85 | 23.24 | 22.78 | 23.16 | 132,740 | +0.18(+0.79%) |
Jul 11, 2012 | 23.12 | 23.12 | 22.81 | 22.98 | 52,718 | -0.11(-0.46%) |
Jul 10, 2012 | 23.72 | 23.75 | 23.02 | 23.08 | 62,033 | -0.54(-2.28%) |
Jul 09, 2012 | 23.35 | 23.64 | 23.35 | 23.62 | 196,704 | +0.23(+0.98%) |
Jul 06, 2012 | 23.53 | 23.53 | 23.28 | 23.39 | 89,619 | -0.22(-0.92%) |
Jul 05, 2012 | 23.56 | 23.76 | 23.56 | 23.61 | 235,206 | -0.16(-0.67%) |
Jul 03, 2012 | 23.69 | 23.83 | 23.58 | 23.77 | 283,155 | +0.13(+0.54%) |
Jul 02, 2012 | 23.58 | 23.65 | 23.46 | 23.64 | 507,902 | +0.16(+0.67%) |
Jun 29, 2012 | 23.51 | 23.51 | 23.40 | 23.48 | 77,992 | +0.39(+1.70%) |
Jun 28, 2012 | 22.95 | 23.09 | 22.75 | 23.09 | 56,526 | +0.00(+0.00%) |
Jun 27, 2012 | 22.89 | 23.14 | 22.83 | 23.09 | 178,132 | +0.36(+1.57%) |
Jun 26, 2012 | 22.76 | 22.80 | 22.69 | 22.74 | 47,509 | +0.02(+0.07%) |
Jun 25, 2012 | 22.74 | 22.78 | 22.68 | 22.72 | 316,703 | -0.25(-1.07%) |
Jun 22, 2012 | 22.82 | 23.00 | 22.74 | 22.97 | 99,444 | +0.25(+1.08%) |
Jun 21, 2012 | 23.06 | 23.06 | 22.66 | 22.72 | 77,068 | -0.28(-1.20%) |
Jun 20, 2012 | 23.01 | 23.08 | 22.87 | 23.00 | 34,068 | -0.02(-0.09%) |
Jun 19, 2012 | 22.89 | 23.07 | 22.89 | 23.02 | 77,790 | +0.21(+0.94%) |
Jun 18, 2012 | 22.58 | 22.84 | 22.55 | 22.80 | 113,026 | +0.21(+0.95%) |
Jun 15, 2012 | 22.43 | 22.63 | 22.42 | 22.59 | 41,094 | +0.27(+1.19%) |
Jun 14, 2012 | 22.27 | 22.40 | 22.19 | 22.32 | 114,363 | +0.19(+0.85%) |
Jun 13, 2012 | 22.27 | 22.39 | 22.07 | 22.14 | 54,818 | -0.16(-0.72%) |
Jun 12, 2012 | 21.99 | 22.30 | 21.86 | 22.30 | 257,203 | +0.36(+1.62%) |
Jun 11, 2012 | 22.44 | 22.44 | 21.93 | 21.94 | 3,977,486 | -0.34(-1.51%) |
Jun 08, 2012 | 22.02 | 22.30 | 21.92 | 22.28 | 130,801 | +0.26(+1.17%) |
Jun 07, 2012 | 22.36 | 22.36 | 21.98 | 22.02 | 39,653 | -0.10(-0.46%) |
Jun 06, 2012 | 21.90 | 22.12 | 21.88 | 22.12 | 49,049 | +0.33(+1.50%) |
Jun 05, 2012 | 21.52 | 21.85 | 21.52 | 21.79 | 3,724,208 | +0.17(+0.80%) |
Jun 04, 2012 | 21.49 | 21.66 | 21.41 | 21.62 | 254,191 | +0.13(+0.63%) |