Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 21.18 | 21.26 | 20.76 | 20.84 | 1,727,839 | -0.17(-0.79%) |
Aug 30, 2012 | 21.26 | 21.37 | 20.87 | 21.00 | 1,541,668 | -0.44(-2.03%) |
Aug 29, 2012 | 21.05 | 21.53 | 20.99 | 21.44 | 1,620,855 | +0.19(+0.90%) |
Aug 27, 2012 | 21.36 | 21.69 | 20.98 | 21.25 | 3,620,100 | -0.97(-4.39%) |
Aug 24, 2012 | 22.24 | 22.32 | 22.09 | 22.22 | 958,248 | -0.12(-0.53%) |
Aug 23, 2012 | 22.17 | 22.38 | 22.12 | 22.34 | 942,899 | +0.15(+0.68%) |
Aug 22, 2012 | 22.66 | 22.66 | 22.17 | 22.19 | 1,044,083 | -0.46(-2.03%) |
Aug 21, 2012 | 22.85 | 23.01 | 22.59 | 22.65 | 567,854 | -0.20(-0.86%) |
Aug 20, 2012 | 22.90 | 23.00 | 22.70 | 22.85 | 874,404 | -0.05(-0.21%) |
Aug 17, 2012 | 22.86 | 22.93 | 22.57 | 22.89 | 931,155 | +0.04(+0.17%) |
Aug 16, 2012 | 22.42 | 22.92 | 22.40 | 22.86 | 1,318,466 | +0.42(+1.86%) |
Aug 15, 2012 | 22.14 | 22.46 | 22.07 | 22.44 | 645,676 | +0.23(+1.03%) |
Aug 14, 2012 | 22.45 | 22.46 | 22.15 | 22.21 | 966,357 | -0.18(-0.81%) |
Aug 13, 2012 | 22.30 | 22.50 | 22.25 | 22.39 | 1,225,102 | +0.12(+0.53%) |
Aug 10, 2012 | 22.14 | 22.40 | 22.05 | 22.27 | 1,790,513 | +0.08(+0.36%) |
Aug 09, 2012 | 21.81 | 22.26 | 21.70 | 22.19 | 1,891,599 | +0.39(+1.81%) |
Aug 08, 2012 | 21.71 | 21.89 | 21.69 | 21.80 | 1,114,417 | -0.08(-0.36%) |
Aug 07, 2012 | 21.66 | 22.06 | 21.59 | 21.88 | 1,874,600 | +0.33(+1.54%) |
Aug 06, 2012 | 21.82 | 21.89 | 21.51 | 21.55 | 1,677,736 | -0.15(-0.69%) |
Aug 03, 2012 | 21.63 | 21.78 | 21.45 | 21.70 | 991,693 | +0.61(+2.88%) |
Aug 02, 2012 | 20.93 | 21.26 | 20.77 | 21.09 | 1,504,775 | -0.05(-0.22%) |
Aug 01, 2012 | 21.45 | 21.55 | 21.04 | 21.14 | 1,390,571 | -0.15(-0.70%) |
Jul 31, 2012 | 21.33 | 21.50 | 21.22 | 21.29 | 1,154,990 | -0.13(-0.63%) |
Jul 30, 2012 | 21.27 | 21.65 | 21.26 | 21.42 | 941,471 | +0.09(+0.44%) |
Jul 27, 2012 | 20.95 | 21.52 | 20.84 | 21.33 | 1,355,281 | +0.56(+2.69%) |
Jul 26, 2012 | 20.97 | 21.02 | 20.57 | 20.77 | 1,551,060 | +0.19(+0.92%) |
Jul 25, 2012 | 21.67 | 21.67 | 20.41 | 20.58 | 3,366,958 | -0.95(-4.43%) |
Jul 24, 2012 | 21.96 | 22.30 | 21.39 | 21.53 | 1,630,717 | -0.43(-1.94%) |
Jul 23, 2012 | 21.62 | 22.04 | 21.26 | 21.96 | 1,049,785 | -0.22(-0.99%) |
Jul 20, 2012 | 22.50 | 22.56 | 22.11 | 22.18 | 1,153,763 | -0.64(-2.80%) |
Jul 19, 2012 | 22.55 | 22.91 | 22.53 | 22.82 | 1,445,860 | +0.26(+1.15%) |
Jul 18, 2012 | 22.19 | 22.58 | 22.15 | 22.56 | 1,776,494 | +0.25(+1.13%) |
Jul 17, 2012 | 22.32 | 22.33 | 21.82 | 22.30 | 1,223,192 | +0.11(+0.50%) |
Jul 16, 2012 | 22.05 | 22.23 | 21.91 | 22.19 | 1,362,480 | +0.00(+0.00%) |
Jul 13, 2012 | 21.81 | 22.26 | 21.78 | 22.19 | 1,654,295 | +0.38(+1.73%) |
Jul 12, 2012 | 22.04 | 22.13 | 21.73 | 21.81 | 2,152,031 | -0.46(-2.09%) |
Jul 11, 2012 | 22.21 | 22.33 | 21.98 | 22.28 | 1,345,621 | +0.06(+0.25%) |
Jul 10, 2012 | 22.51 | 22.60 | 22.12 | 22.22 | 1,216,168 | -0.06(-0.28%) |
Jul 09, 2012 | 22.40 | 22.44 | 22.11 | 22.29 | 886,114 | -0.17(-0.77%) |
Jul 06, 2012 | 22.74 | 22.82 | 22.41 | 22.46 | 1,416,713 | -0.56(-2.43%) |
Jul 05, 2012 | 22.77 | 23.16 | 22.77 | 23.02 | 1,690,918 | +0.12(+0.52%) |
Jul 03, 2012 | 22.40 | 23.18 | 22.40 | 22.90 | 957,388 | +0.46(+2.04%) |
Jul 02, 2012 | 22.52 | 22.61 | 22.27 | 22.45 | 1,226,187 | -0.07(-0.31%) |
Jun 29, 2012 | 22.17 | 22.52 | 22.00 | 22.52 | 1,010,131 | +0.97(+4.50%) |
Jun 28, 2012 | 21.46 | 21.64 | 21.18 | 21.55 | 1,209,904 | -0.16(-0.73%) |
Jun 27, 2012 | 21.51 | 21.79 | 21.40 | 21.70 | 911,838 | +0.30(+1.40%) |
Jun 26, 2012 | 21.59 | 21.63 | 21.01 | 21.40 | 1,101,384 | -0.10(-0.48%) |
Jun 25, 2012 | 21.79 | 21.80 | 21.37 | 21.51 | 1,396,901 | -0.66(-2.99%) |
Jun 22, 2012 | 22.29 | 22.29 | 21.99 | 22.17 | 1,089,420 | +0.01(+0.04%) |
Jun 21, 2012 | 23.00 | 23.04 | 22.13 | 22.16 | 1,638,873 | -0.74(-3.23%) |
Jun 20, 2012 | 23.14 | 23.21 | 22.78 | 22.90 | 1,457,099 | -0.28(-1.19%) |
Jun 19, 2012 | 23.00 | 23.33 | 23.00 | 23.18 | 1,391,234 | +0.31(+1.34%) |
Jun 18, 2012 | 22.66 | 22.91 | 22.44 | 22.87 | 1,530,392 | +0.13(+0.55%) |
Jun 15, 2012 | 22.46 | 22.80 | 22.45 | 22.74 | 1,446,529 | +0.38(+1.69%) |
Jun 14, 2012 | 22.13 | 22.48 | 22.00 | 22.37 | 1,499,629 | +0.29(+1.32%) |
Jun 13, 2012 | 22.23 | 22.49 | 21.98 | 22.07 | 1,069,203 | -0.32(-1.44%) |
Jun 12, 2012 | 21.96 | 22.40 | 21.76 | 22.40 | 1,343,838 | +0.51(+2.34%) |
Jun 11, 2012 | 22.52 | 22.59 | 21.87 | 21.89 | 1,495,828 | -0.40(-1.80%) |
Jun 08, 2012 | 21.61 | 22.30 | 21.52 | 22.29 | 1,763,497 | +0.63(+2.91%) |
Jun 07, 2012 | 22.07 | 22.37 | 21.61 | 21.66 | 1,519,635 | -0.09(-0.40%) |
Jun 06, 2012 | 21.37 | 21.74 | 21.33 | 21.74 | 1,382,635 | +0.61(+2.87%) |
Jun 05, 2012 | 20.59 | 21.15 | 20.52 | 21.14 | 2,236,046 | +0.41(+1.98%) |
Jun 04, 2012 | 20.97 | 21.06 | 20.49 | 20.73 | 2,226,430 | -0.24(-1.13%) |