Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 20.85 | 21.08 | 20.77 | 20.88 | 2,891,621 | +0.15(+0.73%) |
Aug 30, 2012 | 21.04 | 21.04 | 20.61 | 20.73 | 3,387,509 | -0.28(-1.31%) |
Aug 29, 2012 | 21.03 | 21.08 | 20.92 | 21.01 | 1,480,014 | +0.19(+0.93%) |
Aug 27, 2012 | 20.86 | 20.89 | 20.80 | 20.81 | 632,264 | +0.04(+0.18%) |
Aug 24, 2012 | 20.63 | 20.89 | 20.61 | 20.78 | 1,199,760 | +0.12(+0.59%) |
Aug 23, 2012 | 20.73 | 20.77 | 20.54 | 20.65 | 1,208,876 | -0.14(-0.69%) |
Aug 22, 2012 | 20.77 | 20.83 | 20.65 | 20.80 | 1,461,413 | -0.05(-0.26%) |
Aug 21, 2012 | 20.96 | 21.05 | 20.80 | 20.85 | 1,427,925 | +0.00(+0.00%) |
Aug 20, 2012 | 20.91 | 21.02 | 20.81 | 20.85 | 1,531,166 | -0.09(-0.45%) |
Aug 17, 2012 | 20.81 | 21.00 | 20.79 | 20.94 | 1,475,211 | +0.13(+0.64%) |
Aug 16, 2012 | 20.65 | 20.85 | 20.57 | 20.81 | 1,466,060 | +0.24(+1.15%) |
Aug 15, 2012 | 20.43 | 20.68 | 20.37 | 20.57 | 1,905,930 | +0.18(+0.88%) |
Aug 14, 2012 | 20.41 | 20.47 | 20.33 | 20.40 | 1,303,021 | +0.06(+0.29%) |
Aug 13, 2012 | 20.38 | 20.42 | 20.21 | 20.34 | 1,156,783 | -0.08(-0.41%) |
Aug 10, 2012 | 20.26 | 20.46 | 20.19 | 20.42 | 1,260,910 | +0.10(+0.48%) |
Aug 09, 2012 | 20.29 | 20.38 | 20.24 | 20.32 | 738,121 | +0.04(+0.19%) |
Aug 08, 2012 | 20.38 | 20.42 | 20.19 | 20.29 | 1,171,851 | -0.06(-0.29%) |
Aug 07, 2012 | 20.35 | 20.40 | 20.29 | 20.34 | 1,493,059 | +0.26(+1.30%) |
Aug 06, 2012 | 20.13 | 20.26 | 20.08 | 20.08 | 568,812 | -0.01(-0.06%) |
Aug 03, 2012 | 20.11 | 20.20 | 20.09 | 20.10 | 1,453,940 | +0.35(+1.76%) |
Aug 02, 2012 | 19.83 | 20.00 | 19.70 | 19.75 | 1,395,989 | -0.23(-1.16%) |
Aug 01, 2012 | 20.15 | 20.21 | 19.94 | 19.98 | 1,794,098 | -0.06(-0.29%) |
Jul 31, 2012 | 20.08 | 20.23 | 20.01 | 20.04 | 1,644,853 | -0.06(-0.32%) |
Jul 30, 2012 | 20.14 | 20.20 | 20.02 | 20.11 | 1,703,654 | -0.08(-0.38%) |
Jul 27, 2012 | 19.89 | 20.34 | 19.86 | 20.18 | 3,222,600 | +0.41(+2.06%) |
Jul 26, 2012 | 19.84 | 19.93 | 19.60 | 19.77 | 2,044,730 | +0.17(+0.85%) |
Jul 25, 2012 | 19.72 | 19.72 | 19.47 | 19.61 | 1,930,647 | +0.03(+0.13%) |
Jul 24, 2012 | 19.83 | 19.86 | 19.46 | 19.58 | 2,585,798 | -0.26(-1.29%) |
Jul 23, 2012 | 19.77 | 19.87 | 19.63 | 19.84 | 2,293,091 | -0.32(-1.59%) |
Jul 20, 2012 | 20.22 | 20.31 | 20.10 | 20.16 | 1,297,308 | -0.21(-1.01%) |
Jul 19, 2012 | 20.35 | 20.52 | 20.31 | 20.37 | 1,451,184 | +0.09(+0.45%) |
Jul 18, 2012 | 20.17 | 20.34 | 20.10 | 20.27 | 1,568,709 | +0.14(+0.68%) |
Jul 17, 2012 | 20.14 | 20.21 | 20.02 | 20.14 | 2,220,025 | +0.08(+0.38%) |
Jul 16, 2012 | 20.04 | 20.11 | 19.94 | 20.06 | 1,101,428 | -0.02(-0.09%) |
Jul 13, 2012 | 19.88 | 20.12 | 19.88 | 20.08 | 1,357,819 | +0.23(+1.14%) |
Jul 12, 2012 | 19.84 | 19.91 | 19.67 | 19.85 | 2,014,864 | -0.12(-0.59%) |
Jul 11, 2012 | 19.87 | 20.07 | 19.82 | 19.97 | 1,934,686 | +0.14(+0.69%) |
Jul 10, 2012 | 19.91 | 20.12 | 19.70 | 19.83 | 1,768,851 | -0.07(-0.33%) |
Jul 09, 2012 | 19.81 | 19.95 | 19.66 | 19.90 | 1,342,367 | +0.00(+0.00%) |
Jul 06, 2012 | 19.95 | 20.03 | 19.72 | 19.90 | 1,483,947 | -0.21(-1.05%) |
Jul 05, 2012 | 20.14 | 20.20 | 20.00 | 20.11 | 1,448,866 | -0.09(-0.47%) |
Jul 03, 2012 | 19.93 | 20.27 | 19.91 | 20.20 | 1,765,079 | +0.27(+1.33%) |
Jul 02, 2012 | 19.85 | 19.96 | 19.78 | 19.94 | 851,498 | +0.35(+1.77%) |
Jun 29, 2012 | 19.70 | 19.73 | 19.48 | 19.59 | 1,948,523 | +0.42(+2.19%) |
Jun 28, 2012 | 19.13 | 19.19 | 18.85 | 19.17 | 1,470,435 | -0.14(-0.73%) |
Jun 27, 2012 | 19.16 | 19.34 | 19.08 | 19.31 | 1,575,591 | +0.18(+0.93%) |
Jun 26, 2012 | 19.02 | 19.18 | 18.81 | 19.13 | 2,222,182 | +0.17(+0.87%) |
Jun 25, 2012 | 19.03 | 19.08 | 18.91 | 18.97 | 1,625,844 | -0.30(-1.53%) |
Jun 22, 2012 | 19.21 | 19.34 | 19.13 | 19.26 | 2,491,644 | +0.21(+1.12%) |
Jun 21, 2012 | 19.78 | 19.86 | 19.04 | 19.05 | 3,210,401 | -0.75(-3.79%) |
Jun 20, 2012 | 19.77 | 19.87 | 19.55 | 19.80 | 2,135,788 | +0.10(+0.52%) |
Jun 19, 2012 | 19.37 | 19.71 | 19.34 | 19.70 | 2,331,227 | +0.49(+2.56%) |
Jun 18, 2012 | 19.24 | 19.42 | 19.12 | 19.21 | 2,457,444 | -0.15(-0.78%) |
Jun 15, 2012 | 19.28 | 19.45 | 19.20 | 19.36 | 2,648,682 | +0.12(+0.60%) |
Jun 14, 2012 | 19.29 | 19.35 | 19.10 | 19.24 | 2,408,069 | +0.04(+0.18%) |
Jun 13, 2012 | 18.97 | 19.38 | 18.91 | 19.21 | 2,607,302 | +0.17(+0.88%) |
Jun 12, 2012 | 18.94 | 19.13 | 18.79 | 19.04 | 2,173,506 | +0.21(+1.09%) |
Jun 11, 2012 | 19.21 | 19.26 | 18.82 | 18.83 | 3,766,025 | -0.19(-1.01%) |
Jun 08, 2012 | 19.05 | 19.17 | 18.88 | 19.03 | 2,540,041 | -0.23(-1.17%) |
Jun 07, 2012 | 19.36 | 19.38 | 19.19 | 19.25 | 1,956,554 | +0.15(+0.76%) |
Jun 06, 2012 | 18.87 | 19.11 | 18.86 | 19.11 | 2,346,674 | +0.38(+2.02%) |
Jun 05, 2012 | 18.41 | 18.82 | 18.40 | 18.73 | 2,443,447 | +0.31(+1.70%) |
Jun 04, 2012 | 18.57 | 18.62 | 18.19 | 18.42 | 2,734,142 | -0.08(-0.42%) |