Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 24.18 | 24.21 | 23.95 | 24.10 | 741,525 | +0.06(+0.25%) |
Aug 30, 2012 | 24.05 | 24.12 | 23.97 | 24.04 | 309,979 | -0.16(-0.66%) |
Aug 29, 2012 | 24.01 | 24.29 | 24.01 | 24.20 | 213,627 | +0.18(+0.75%) |
Aug 27, 2012 | 24.21 | 24.31 | 23.98 | 24.02 | 421,690 | -0.08(-0.33%) |
Aug 24, 2012 | 23.84 | 24.17 | 23.75 | 24.10 | 341,931 | +0.25(+1.05%) |
Aug 23, 2012 | 23.99 | 24.07 | 23.79 | 23.85 | 655,590 | -0.16(-0.67%) |
Aug 22, 2012 | 24.20 | 24.26 | 23.94 | 24.01 | 787,985 | -0.25(-1.03%) |
Aug 21, 2012 | 24.40 | 24.60 | 24.24 | 24.26 | 1,429,834 | -0.15(-0.61%) |
Aug 20, 2012 | 24.59 | 24.60 | 24.29 | 24.41 | 189,706 | -0.17(-0.69%) |
Aug 17, 2012 | 24.46 | 24.61 | 24.40 | 24.58 | 767,646 | +0.14(+0.57%) |
Aug 16, 2012 | 24.65 | 24.65 | 24.26 | 24.44 | 497,336 | -0.18(-0.73%) |
Aug 15, 2012 | 24.35 | 24.62 | 24.20 | 24.62 | 319,546 | +0.29(+1.19%) |
Aug 14, 2012 | 24.37 | 24.37 | 24.14 | 24.33 | 749,061 | +0.09(+0.37%) |
Aug 13, 2012 | 24.34 | 24.37 | 24.17 | 24.24 | 1,290,193 | -0.02(-0.08%) |
Aug 10, 2012 | 23.93 | 24.27 | 23.93 | 24.26 | 110,260 | +0.22(+0.92%) |
Aug 09, 2012 | 23.87 | 24.11 | 23.80 | 24.04 | 463,616 | +0.10(+0.42%) |
Aug 08, 2012 | 23.71 | 23.94 | 23.63 | 23.94 | 789,168 | +0.21(+0.88%) |
Aug 07, 2012 | 23.87 | 23.87 | 23.60 | 23.73 | 887,563 | -0.14(-0.59%) |
Aug 06, 2012 | 23.79 | 24.00 | 23.70 | 23.87 | 447,652 | +0.20(+0.84%) |
Aug 03, 2012 | 24.06 | 24.06 | 23.63 | 23.67 | 229,908 | +0.04(+0.17%) |
Aug 02, 2012 | 23.69 | 23.80 | 23.45 | 23.63 | 383,763 | -0.17(-0.71%) |
Aug 01, 2012 | 23.98 | 24.12 | 23.80 | 23.80 | 629,866 | -0.02(-0.08%) |
Jul 31, 2012 | 23.75 | 23.88 | 23.71 | 23.82 | 713,763 | +0.02(+0.08%) |
Jul 30, 2012 | 23.67 | 23.84 | 23.64 | 23.80 | 1,664,159 | +0.18(+0.76%) |
Jul 27, 2012 | 23.14 | 23.71 | 23.14 | 23.62 | 102,119 | +0.59(+2.56%) |
Jul 26, 2012 | 22.64 | 23.10 | 22.64 | 23.03 | 281,204 | +0.93(+4.21%) |
Jul 25, 2012 | 22.39 | 22.44 | 22.08 | 22.10 | 417,586 | -0.22(-0.97%) |
Jul 24, 2012 | 22.60 | 22.74 | 22.22 | 22.32 | 156,527 | -0.32(-1.43%) |
Jul 23, 2012 | 22.60 | 22.68 | 22.35 | 22.64 | 216,010 | -0.21(-0.92%) |
Jul 20, 2012 | 22.86 | 22.91 | 22.77 | 22.85 | 303,600 | -0.14(-0.61%) |
Jul 19, 2012 | 23.18 | 23.18 | 22.95 | 22.99 | 291,985 | -0.19(-0.82%) |
Jul 18, 2012 | 23.21 | 23.35 | 23.12 | 23.18 | 518,906 | -0.05(-0.22%) |
Jul 17, 2012 | 22.96 | 23.26 | 22.93 | 23.23 | 1,222,830 | +0.31(+1.35%) |
Jul 16, 2012 | 22.90 | 22.99 | 22.81 | 22.92 | 301,381 | +0.00(+0.00%) |
Jul 13, 2012 | 22.64 | 22.96 | 22.60 | 22.92 | 119,720 | +0.31(+1.37%) |
Jul 12, 2012 | 22.64 | 22.66 | 22.38 | 22.61 | 222,934 | -0.12(-0.53%) |
Jul 11, 2012 | 22.73 | 22.81 | 22.65 | 22.73 | 251,291 | +0.06(+0.26%) |
Jul 10, 2012 | 22.88 | 22.93 | 22.63 | 22.67 | 571,939 | -0.07(-0.31%) |
Jul 09, 2012 | 22.65 | 22.77 | 22.60 | 22.74 | 437,855 | +0.04(+0.18%) |
Jul 06, 2012 | 22.66 | 22.74 | 22.53 | 22.70 | 851,495 | -0.09(-0.39%) |
Jul 05, 2012 | 22.97 | 23.00 | 22.72 | 22.79 | 718,856 | -0.19(-0.83%) |
Jul 03, 2012 | 22.93 | 23.00 | 22.82 | 22.98 | 420,606 | +0.12(+0.52%) |
Jul 02, 2012 | 22.50 | 22.89 | 22.44 | 22.86 | 666,316 | +0.39(+1.74%) |
Jun 29, 2012 | 22.43 | 22.49 | 22.33 | 22.47 | 244,036 | +0.39(+1.77%) |
Jun 28, 2012 | 21.92 | 22.30 | 21.83 | 22.08 | 132,476 | +0.01(+0.05%) |
Jun 27, 2012 | 21.97 | 22.11 | 21.97 | 22.07 | 154,471 | +0.17(+0.78%) |
Jun 26, 2012 | 21.89 | 21.96 | 21.70 | 21.90 | 191,676 | +0.08(+0.37%) |
Jun 25, 2012 | 21.89 | 21.89 | 21.72 | 21.82 | 327,212 | -0.24(-1.09%) |
Jun 22, 2012 | 21.99 | 22.08 | 21.87 | 22.06 | 222,281 | +0.27(+1.24%) |
Jun 21, 2012 | 22.08 | 22.13 | 21.77 | 21.79 | 472,966 | -0.27(-1.22%) |
Jun 20, 2012 | 22.19 | 22.20 | 21.91 | 22.06 | 116,492 | -0.14(-0.63%) |
Jun 19, 2012 | 22.18 | 22.30 | 22.05 | 22.20 | 1,146,929 | -0.03(-0.13%) |
Jun 18, 2012 | 22.13 | 22.34 | 22.13 | 22.23 | 747,404 | +0.04(+0.18%) |
Jun 15, 2012 | 22.07 | 22.21 | 22.00 | 22.19 | 596,707 | +0.16(+0.73%) |
Jun 14, 2012 | 21.71 | 22.08 | 21.63 | 22.03 | 320,238 | +0.35(+1.61%) |
Jun 13, 2012 | 21.68 | 21.86 | 21.63 | 21.68 | 130,907 | -0.08(-0.37%) |
Jun 12, 2012 | 21.49 | 21.78 | 21.42 | 21.76 | 733,252 | +0.29(+1.35%) |
Jun 11, 2012 | 21.68 | 21.76 | 21.44 | 21.47 | 283,061 | -0.11(-0.51%) |
Jun 08, 2012 | 21.21 | 21.58 | 21.17 | 21.58 | 162,952 | +0.31(+1.46%) |
Jun 07, 2012 | 21.40 | 21.47 | 21.25 | 21.27 | 676,242 | -0.02(-0.09%) |
Jun 06, 2012 | 21.00 | 21.29 | 21.00 | 21.29 | 196,719 | +0.37(+1.77%) |
Jun 05, 2012 | 20.75 | 20.96 | 20.75 | 20.92 | 162,688 | +0.08(+0.38%) |
Jun 04, 2012 | 20.89 | 20.89 | 20.66 | 20.84 | 196,672 | +0.10(+0.48%) |