Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 23.99 | 24.04 | 23.60 | 23.81 | 8,352,426 | -0.08(-0.33%) |
Aug 30, 2012 | 24.02 | 24.03 | 23.75 | 23.89 | 1,497,473 | -0.13(-0.54%) |
Aug 29, 2012 | 24.16 | 24.19 | 23.93 | 24.02 | 1,406,179 | +0.19(+0.80%) |
Aug 27, 2012 | 23.85 | 23.95 | 23.66 | 23.83 | 1,107,174 | -0.02(-0.09%) |
Aug 24, 2012 | 23.60 | 23.90 | 23.58 | 23.85 | 1,575,716 | +0.29(+1.22%) |
Aug 23, 2012 | 23.53 | 23.67 | 23.45 | 23.56 | 1,202,278 | -0.03(-0.14%) |
Aug 22, 2012 | 23.52 | 23.61 | 23.32 | 23.59 | 1,364,357 | +0.03(+0.12%) |
Aug 21, 2012 | 23.64 | 23.72 | 23.49 | 23.57 | 1,651,872 | -0.07(-0.31%) |
Aug 20, 2012 | 23.54 | 23.79 | 23.46 | 23.64 | 2,047,469 | +0.15(+0.62%) |
Aug 17, 2012 | 23.34 | 23.62 | 23.34 | 23.49 | 1,556,372 | +0.10(+0.43%) |
Aug 16, 2012 | 22.96 | 23.54 | 22.90 | 23.39 | 2,652,801 | +0.53(+2.32%) |
Aug 15, 2012 | 22.87 | 22.97 | 22.82 | 22.86 | 1,118,428 | -0.04(-0.17%) |
Aug 14, 2012 | 22.86 | 22.96 | 22.78 | 22.90 | 1,036,268 | +0.04(+0.20%) |
Aug 13, 2012 | 22.82 | 22.98 | 22.77 | 22.86 | 1,057,874 | +0.01(+0.02%) |
Aug 10, 2012 | 22.79 | 22.91 | 22.67 | 22.85 | 1,374,584 | +0.04(+0.17%) |
Aug 09, 2012 | 23.05 | 23.05 | 22.78 | 22.81 | 1,302,485 | -0.20(-0.86%) |
Aug 08, 2012 | 22.96 | 23.04 | 22.86 | 23.01 | 923,255 | +0.06(+0.27%) |
Aug 07, 2012 | 23.25 | 23.25 | 22.88 | 22.95 | 1,025,698 | -0.23(-0.97%) |
Aug 06, 2012 | 23.34 | 23.40 | 23.16 | 23.17 | 713,212 | -0.15(-0.63%) |
Aug 03, 2012 | 23.38 | 23.54 | 23.25 | 23.32 | 813,774 | +0.11(+0.46%) |
Aug 02, 2012 | 23.00 | 23.24 | 22.94 | 23.21 | 790,265 | +0.15(+0.63%) |
Aug 01, 2012 | 23.32 | 23.37 | 23.02 | 23.06 | 871,892 | -0.14(-0.58%) |
Jul 31, 2012 | 23.26 | 23.32 | 23.13 | 23.20 | 860,154 | -0.01(-0.05%) |
Jul 30, 2012 | 23.19 | 23.32 | 23.10 | 23.21 | 1,007,213 | +0.04(+0.19%) |
Jul 27, 2012 | 23.13 | 23.24 | 22.92 | 23.17 | 1,214,846 | +0.21(+0.93%) |
Jul 26, 2012 | 23.57 | 23.57 | 22.72 | 22.96 | 1,789,799 | -0.42(-1.80%) |
Jul 25, 2012 | 23.43 | 23.47 | 23.25 | 23.38 | 767,430 | -0.04(-0.17%) |
Jul 24, 2012 | 23.39 | 23.50 | 23.25 | 23.42 | 1,094,375 | +0.04(+0.17%) |
Jul 23, 2012 | 23.02 | 23.51 | 23.01 | 23.38 | 935,936 | +0.07(+0.31%) |
Jul 20, 2012 | 23.24 | 23.39 | 23.21 | 23.30 | 997,397 | -0.10(-0.41%) |
Jul 19, 2012 | 23.69 | 23.73 | 23.22 | 23.40 | 1,196,116 | -0.23(-0.97%) |
Jul 18, 2012 | 23.72 | 23.79 | 23.57 | 23.63 | 995,765 | -0.11(-0.45%) |
Jul 17, 2012 | 23.75 | 23.79 | 23.53 | 23.74 | 1,616,739 | +0.07(+0.31%) |
Jul 16, 2012 | 23.85 | 23.90 | 23.49 | 23.66 | 1,755,854 | -0.19(-0.80%) |
Jul 13, 2012 | 23.57 | 23.85 | 23.52 | 23.85 | 1,229,624 | +0.31(+1.33%) |
Jul 12, 2012 | 23.34 | 23.65 | 23.19 | 23.54 | 997,834 | +0.13(+0.58%) |
Jul 11, 2012 | 23.31 | 23.43 | 23.21 | 23.40 | 1,435,206 | +0.09(+0.39%) |
Jul 10, 2012 | 23.51 | 23.54 | 23.24 | 23.31 | 1,210,034 | -0.10(-0.43%) |
Jul 09, 2012 | 23.63 | 23.64 | 23.20 | 23.42 | 2,028,100 | -0.21(-0.88%) |
Jul 06, 2012 | 23.43 | 23.62 | 23.43 | 23.62 | 687,176 | +0.10(+0.41%) |
Jul 05, 2012 | 23.57 | 23.64 | 23.45 | 23.53 | 825,842 | -0.09(-0.38%) |
Jul 03, 2012 | 23.57 | 23.70 | 23.53 | 23.62 | 648,137 | +0.03(+0.12%) |
Jul 02, 2012 | 23.49 | 23.63 | 23.41 | 23.59 | 1,048,481 | +0.15(+0.65%) |
Jun 29, 2012 | 23.51 | 23.51 | 23.28 | 23.44 | 1,932,508 | +0.30(+1.31%) |
Jun 28, 2012 | 22.73 | 23.13 | 22.65 | 23.13 | 1,306,975 | +0.37(+1.64%) |
Jun 27, 2012 | 22.77 | 22.80 | 22.64 | 22.76 | 1,114,387 | +0.11(+0.49%) |
Jun 26, 2012 | 22.53 | 22.82 | 22.44 | 22.65 | 1,206,179 | +0.17(+0.75%) |
Jun 25, 2012 | 22.25 | 22.57 | 22.25 | 22.48 | 1,117,719 | +0.06(+0.27%) |
Jun 22, 2012 | 22.47 | 22.58 | 22.38 | 22.42 | 1,540,276 | +0.02(+0.07%) |
Jun 21, 2012 | 22.70 | 22.73 | 22.32 | 22.40 | 1,149,247 | -0.21(-0.94%) |
Jun 20, 2012 | 22.64 | 22.70 | 22.38 | 22.62 | 1,461,770 | -0.01(-0.05%) |
Jun 19, 2012 | 22.52 | 22.74 | 22.50 | 22.63 | 1,289,629 | +0.14(+0.62%) |
Jun 18, 2012 | 22.14 | 22.60 | 22.11 | 22.49 | 1,527,041 | +0.31(+1.41%) |
Jun 15, 2012 | 22.33 | 22.36 | 22.15 | 22.17 | 1,713,808 | -0.08(-0.38%) |
Jun 14, 2012 | 22.06 | 22.32 | 22.01 | 22.26 | 1,135,251 | +0.25(+1.14%) |
Jun 13, 2012 | 22.02 | 22.22 | 21.86 | 22.01 | 896,603 | -0.05(-0.23%) |
Jun 12, 2012 | 21.86 | 22.07 | 21.81 | 22.06 | 947,505 | +0.30(+1.36%) |
Jun 11, 2012 | 22.44 | 22.44 | 21.74 | 21.76 | 1,514,077 | -0.43(-1.94%) |
Jun 08, 2012 | 21.91 | 22.19 | 21.86 | 22.19 | 848,716 | +0.31(+1.41%) |
Jun 07, 2012 | 22.39 | 22.39 | 21.85 | 21.88 | 1,387,742 | -0.36(-1.61%) |
Jun 06, 2012 | 21.76 | 22.24 | 21.69 | 22.24 | 1,916,552 | +0.64(+2.95%) |
Jun 05, 2012 | 21.11 | 21.63 | 21.04 | 21.60 | 1,280,148 | +0.49(+2.30%) |
Jun 04, 2012 | 21.19 | 21.37 | 21.01 | 21.12 | 1,078,640 | -0.02(-0.08%) |