Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 21.17 | 21.28 | 20.97 | 21.15 | 2,335,215 | +0.19(+0.92%) |
Aug 30, 2012 | 21.20 | 21.20 | 20.90 | 20.96 | 1,474,541 | -0.23(-1.09%) |
Aug 29, 2012 | 21.28 | 21.30 | 21.11 | 21.19 | 1,339,580 | -0.03(-0.15%) |
Aug 27, 2012 | 21.23 | 21.30 | 21.17 | 21.22 | 953,677 | -0.03(-0.14%) |
Aug 24, 2012 | 21.11 | 21.34 | 21.10 | 21.25 | 1,595,357 | +0.10(+0.47%) |
Aug 23, 2012 | 21.30 | 21.34 | 21.07 | 21.15 | 2,267,396 | -0.18(-0.87%) |
Aug 22, 2012 | 21.22 | 21.34 | 21.11 | 21.34 | 1,481,092 | -0.05(-0.22%) |
Aug 21, 2012 | 21.48 | 21.63 | 21.31 | 21.38 | 3,247,563 | +0.03(+0.14%) |
Aug 20, 2012 | 21.34 | 21.39 | 21.22 | 21.35 | 2,432,293 | +0.04(+0.18%) |
Aug 17, 2012 | 21.27 | 21.35 | 21.24 | 21.31 | 1,759,521 | +0.05(+0.22%) |
Aug 16, 2012 | 21.05 | 21.29 | 20.98 | 21.27 | 2,476,097 | +0.30(+1.43%) |
Aug 15, 2012 | 20.88 | 21.00 | 20.83 | 20.97 | 1,260,335 | +0.12(+0.55%) |
Aug 14, 2012 | 20.87 | 20.93 | 20.81 | 20.85 | 971,528 | +0.09(+0.44%) |
Aug 13, 2012 | 20.83 | 20.93 | 20.68 | 20.76 | 1,574,913 | -0.15(-0.74%) |
Aug 10, 2012 | 20.70 | 20.92 | 20.67 | 20.91 | 1,774,350 | +0.09(+0.44%) |
Aug 09, 2012 | 20.61 | 20.88 | 20.61 | 20.82 | 1,891,157 | +0.17(+0.82%) |
Aug 08, 2012 | 20.69 | 20.84 | 20.60 | 20.65 | 1,288,593 | -0.07(-0.33%) |
Aug 07, 2012 | 20.54 | 20.76 | 20.53 | 20.72 | 2,231,870 | +0.37(+1.81%) |
Aug 06, 2012 | 20.29 | 20.50 | 20.29 | 20.35 | 1,630,913 | +0.05(+0.23%) |
Aug 03, 2012 | 20.23 | 20.40 | 20.23 | 20.30 | 1,698,763 | +0.38(+1.93%) |
Aug 02, 2012 | 20.00 | 20.17 | 19.84 | 19.92 | 1,928,903 | -0.21(-1.03%) |
Aug 01, 2012 | 20.33 | 20.37 | 20.13 | 20.13 | 2,458,909 | -0.09(-0.46%) |
Jul 31, 2012 | 20.41 | 20.53 | 20.22 | 20.22 | 3,714,966 | -0.24(-1.17%) |
Jul 30, 2012 | 20.38 | 20.54 | 20.38 | 20.46 | 1,304,453 | +0.05(+0.26%) |
Jul 27, 2012 | 20.20 | 20.51 | 19.84 | 20.40 | 2,108,988 | +0.31(+1.53%) |
Jul 26, 2012 | 20.01 | 20.14 | 19.87 | 20.10 | 1,564,750 | +0.37(+1.87%) |
Jul 25, 2012 | 19.68 | 19.79 | 19.51 | 19.73 | 1,414,053 | +0.13(+0.67%) |
Jul 24, 2012 | 19.85 | 19.90 | 19.51 | 19.60 | 986,859 | -0.21(-1.05%) |
Jul 23, 2012 | 19.69 | 19.84 | 19.50 | 19.80 | 2,029,298 | -0.21(-1.06%) |
Jul 20, 2012 | 20.03 | 20.09 | 19.97 | 20.02 | 1,151,163 | -0.19(-0.93%) |
Jul 19, 2012 | 20.10 | 20.25 | 20.09 | 20.20 | 2,900,723 | +0.21(+1.04%) |
Jul 18, 2012 | 19.90 | 20.08 | 19.87 | 20.00 | 1,117,295 | +0.06(+0.31%) |
Jul 17, 2012 | 19.89 | 19.95 | 19.69 | 19.94 | 1,112,640 | +0.12(+0.62%) |
Jul 16, 2012 | 19.79 | 19.86 | 19.67 | 19.81 | 1,151,281 | +0.01(+0.04%) |
Jul 13, 2012 | 19.66 | 19.84 | 19.66 | 19.80 | 1,785,334 | +0.24(+1.22%) |
Jul 12, 2012 | 19.52 | 19.64 | 19.35 | 19.57 | 1,906,952 | -0.19(-0.97%) |
Jul 11, 2012 | 19.68 | 19.81 | 19.63 | 19.76 | 1,728,413 | +0.11(+0.55%) |
Jul 10, 2012 | 20.01 | 20.08 | 19.52 | 19.65 | 1,073,444 | -0.26(-1.31%) |
Jul 09, 2012 | 19.87 | 20.00 | 19.75 | 19.91 | 2,035,579 | -0.05(-0.27%) |
Jul 06, 2012 | 20.11 | 20.16 | 19.91 | 19.97 | 1,805,825 | -0.41(-2.00%) |
Jul 05, 2012 | 20.41 | 20.50 | 20.35 | 20.37 | 1,953,535 | -0.08(-0.38%) |
Jul 03, 2012 | 20.09 | 20.50 | 20.08 | 20.45 | 4,282,472 | +0.50(+2.49%) |
Jul 02, 2012 | 19.94 | 19.97 | 19.74 | 19.95 | 2,361,538 | +0.08(+0.41%) |
Jun 29, 2012 | 19.92 | 20.00 | 19.74 | 19.87 | 2,620,060 | +0.58(+2.99%) |
Jun 28, 2012 | 19.27 | 19.34 | 19.04 | 19.30 | 2,219,391 | -0.12(-0.59%) |
Jun 27, 2012 | 19.34 | 19.45 | 19.24 | 19.41 | 1,798,900 | +0.13(+0.68%) |
Jun 26, 2012 | 19.22 | 19.34 | 19.04 | 19.28 | 2,030,547 | +0.12(+0.60%) |
Jun 25, 2012 | 19.19 | 19.25 | 19.10 | 19.17 | 1,539,616 | -0.29(-1.50%) |
Jun 22, 2012 | 19.40 | 19.48 | 19.29 | 19.46 | 1,120,552 | +0.14(+0.72%) |
Jun 21, 2012 | 20.04 | 20.04 | 19.29 | 19.32 | 2,406,374 | -0.77(-3.84%) |
Jun 20, 2012 | 20.15 | 20.27 | 19.89 | 20.09 | 1,377,192 | -0.05(-0.27%) |
Jun 19, 2012 | 19.89 | 20.23 | 19.86 | 20.15 | 1,298,094 | +0.42(+2.13%) |
Jun 18, 2012 | 19.54 | 19.78 | 19.47 | 19.73 | 1,223,866 | +0.07(+0.35%) |
Jun 15, 2012 | 19.50 | 19.66 | 19.49 | 19.66 | 1,526,230 | +0.15(+0.78%) |
Jun 14, 2012 | 19.52 | 19.57 | 19.36 | 19.50 | 1,532,063 | +0.10(+0.51%) |
Jun 13, 2012 | 19.39 | 19.66 | 19.33 | 19.41 | 1,837,991 | -0.06(-0.31%) |
Jun 12, 2012 | 19.31 | 19.47 | 19.18 | 19.47 | 1,880,226 | +0.32(+1.67%) |
Jun 11, 2012 | 19.60 | 19.67 | 19.15 | 19.15 | 1,582,007 | -0.31(-1.61%) |
Jun 08, 2012 | 19.44 | 19.53 | 19.26 | 19.46 | 2,316,121 | -0.14(-0.74%) |
Jun 07, 2012 | 19.87 | 19.95 | 19.57 | 19.60 | 1,664,499 | -0.05(-0.23%) |
Jun 06, 2012 | 19.44 | 19.71 | 19.41 | 19.65 | 1,428,992 | +0.44(+2.30%) |
Jun 05, 2012 | 18.90 | 19.23 | 18.90 | 19.21 | 2,127,884 | +0.29(+1.53%) |
Jun 04, 2012 | 19.05 | 19.05 | 18.64 | 18.92 | 2,321,075 | -0.04(-0.20%) |