Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 21.59 | 21.61 | 21.18 | 21.23 | 4,220,027 | -0.20(-0.94%) |
Aug 30, 2012 | 21.44 | 21.53 | 21.25 | 21.43 | 1,973,203 | -0.17(-0.80%) |
Aug 29, 2012 | 21.49 | 21.67 | 21.45 | 21.60 | 1,983,165 | +0.39(+1.82%) |
Aug 27, 2012 | 21.37 | 21.39 | 21.17 | 21.21 | 1,619,572 | -0.04(-0.20%) |
Aug 24, 2012 | 21.01 | 21.31 | 21.01 | 21.26 | 2,686,435 | +0.15(+0.69%) |
Aug 23, 2012 | 21.36 | 21.40 | 21.07 | 21.11 | 1,819,596 | -0.27(-1.26%) |
Aug 22, 2012 | 21.41 | 21.56 | 21.33 | 21.38 | 2,353,956 | -0.03(-0.16%) |
Aug 21, 2012 | 21.56 | 21.80 | 21.34 | 21.41 | 3,130,325 | -0.12(-0.58%) |
Aug 20, 2012 | 21.70 | 21.80 | 21.49 | 21.54 | 1,954,290 | -0.23(-1.08%) |
Aug 17, 2012 | 21.41 | 21.84 | 21.37 | 21.77 | 2,748,326 | +0.43(+2.01%) |
Aug 16, 2012 | 21.44 | 21.58 | 21.31 | 21.35 | 2,648,445 | -0.10(-0.48%) |
Aug 15, 2012 | 21.21 | 21.51 | 21.17 | 21.45 | 1,483,080 | +0.25(+1.17%) |
Aug 14, 2012 | 21.35 | 21.45 | 21.15 | 21.20 | 1,436,515 | -0.09(-0.42%) |
Aug 13, 2012 | 21.20 | 21.35 | 21.01 | 21.29 | 1,370,119 | -0.01(-0.03%) |
Aug 10, 2012 | 21.09 | 21.35 | 20.97 | 21.30 | 1,673,365 | +0.12(+0.55%) |
Aug 09, 2012 | 21.08 | 21.20 | 20.97 | 21.18 | 1,774,337 | +0.03(+0.16%) |
Aug 08, 2012 | 21.00 | 21.19 | 20.85 | 21.15 | 1,710,107 | +0.08(+0.36%) |
Aug 07, 2012 | 21.03 | 21.27 | 21.01 | 21.07 | 2,363,366 | +0.07(+0.33%) |
Aug 06, 2012 | 21.34 | 21.45 | 20.98 | 21.00 | 1,959,774 | -0.19(-0.91%) |
Aug 03, 2012 | 20.93 | 21.35 | 20.81 | 21.19 | 3,059,567 | +0.61(+2.96%) |
Aug 02, 2012 | 20.66 | 20.83 | 20.27 | 20.59 | 2,876,457 | -0.28(-1.33%) |
Aug 01, 2012 | 20.98 | 21.13 | 20.73 | 20.86 | 2,109,956 | -0.02(-0.10%) |
Jul 31, 2012 | 21.03 | 21.10 | 20.82 | 20.88 | 2,527,436 | -0.18(-0.85%) |
Jul 30, 2012 | 21.26 | 21.28 | 21.00 | 21.06 | 1,344,803 | -0.24(-1.14%) |
Jul 27, 2012 | 21.22 | 21.44 | 20.96 | 21.30 | 2,718,492 | +0.23(+1.08%) |
Jul 26, 2012 | 20.97 | 21.10 | 20.81 | 21.08 | 2,979,456 | +0.45(+2.18%) |
Jul 25, 2012 | 20.79 | 20.85 | 20.56 | 20.63 | 2,608,562 | -0.01(-0.03%) |
Jul 24, 2012 | 20.81 | 20.93 | 20.40 | 20.63 | 3,861,021 | -0.18(-0.86%) |
Jul 23, 2012 | 20.77 | 21.01 | 20.63 | 20.81 | 3,311,307 | -0.38(-1.79%) |
Jul 20, 2012 | 21.35 | 21.45 | 21.15 | 21.19 | 4,321,100 | -0.37(-1.73%) |
Jul 19, 2012 | 21.88 | 21.91 | 21.35 | 21.57 | 3,930,044 | -0.29(-1.33%) |
Jul 18, 2012 | 22.04 | 22.09 | 21.67 | 21.86 | 3,440,592 | -0.26(-1.16%) |
Jul 17, 2012 | 22.02 | 22.20 | 21.20 | 22.11 | 9,030,132 | +0.82(+3.83%) |
Jul 16, 2012 | 21.19 | 21.41 | 21.04 | 21.30 | 2,893,935 | +0.08(+0.39%) |
Jul 13, 2012 | 20.70 | 21.32 | 20.70 | 21.21 | 2,499,202 | +0.55(+2.64%) |
Jul 12, 2012 | 20.72 | 20.88 | 20.66 | 20.67 | 2,791,228 | -0.29(-1.39%) |
Jul 11, 2012 | 20.65 | 21.05 | 20.65 | 20.96 | 2,015,914 | +0.22(+1.07%) |
Jul 10, 2012 | 21.08 | 21.23 | 20.61 | 20.74 | 2,221,231 | -0.26(-1.22%) |
Jul 09, 2012 | 21.07 | 21.19 | 20.82 | 20.99 | 1,373,128 | -0.15(-0.72%) |
Jul 06, 2012 | 20.99 | 21.26 | 20.97 | 21.15 | 1,405,231 | -0.15(-0.68%) |
Jul 05, 2012 | 21.72 | 21.73 | 21.27 | 21.29 | 1,981,186 | -0.52(-2.38%) |
Jul 03, 2012 | 21.41 | 21.82 | 21.41 | 21.81 | 2,200,848 | +0.31(+1.45%) |
Jul 02, 2012 | 21.43 | 21.51 | 21.12 | 21.50 | 2,411,918 | +0.27(+1.27%) |
Jun 29, 2012 | 21.34 | 21.34 | 21.03 | 21.23 | 2,845,931 | +0.45(+2.16%) |
Jun 28, 2012 | 20.42 | 20.80 | 20.19 | 20.78 | 3,334,513 | +0.12(+0.57%) |
Jun 27, 2012 | 20.50 | 20.68 | 20.32 | 20.66 | 3,079,864 | +0.19(+0.91%) |
Jun 26, 2012 | 20.33 | 20.61 | 20.14 | 20.47 | 2,943,184 | +0.30(+1.47%) |
Jun 25, 2012 | 20.61 | 20.66 | 20.13 | 20.18 | 3,166,751 | -0.75(-3.60%) |
Jun 22, 2012 | 20.69 | 21.03 | 20.53 | 20.93 | 2,930,362 | +0.35(+1.71%) |
Jun 21, 2012 | 20.94 | 21.13 | 20.55 | 20.58 | 4,612,171 | -0.31(-1.49%) |
Jun 20, 2012 | 20.94 | 21.01 | 20.53 | 20.89 | 3,059,194 | -0.01(-0.07%) |
Jun 19, 2012 | 20.67 | 21.05 | 20.63 | 20.90 | 2,685,263 | +0.40(+1.96%) |
Jun 18, 2012 | 20.63 | 20.73 | 20.45 | 20.50 | 2,015,373 | -0.21(-1.00%) |
Jun 15, 2012 | 20.57 | 20.73 | 20.37 | 20.71 | 3,192,221 | +0.25(+1.22%) |
Jun 14, 2012 | 20.05 | 20.55 | 20.05 | 20.46 | 2,542,905 | +0.44(+2.21%) |
Jun 13, 2012 | 20.09 | 20.35 | 19.94 | 20.02 | 2,786,895 | -0.11(-0.55%) |
Jun 12, 2012 | 19.69 | 20.14 | 19.53 | 20.13 | 4,413,613 | +0.52(+2.63%) |
Jun 11, 2012 | 20.46 | 20.52 | 19.60 | 19.61 | 3,363,153 | -0.67(-3.29%) |
Jun 08, 2012 | 19.76 | 20.28 | 19.65 | 20.28 | 2,418,980 | +0.38(+1.90%) |
Jun 07, 2012 | 19.90 | 20.22 | 19.85 | 19.90 | 3,265,206 | +0.23(+1.19%) |
Jun 06, 2012 | 19.58 | 19.74 | 19.43 | 19.67 | 4,926,671 | +0.28(+1.45%) |
Jun 05, 2012 | 19.50 | 19.70 | 19.28 | 19.39 | 4,848,517 | +0.14(+0.75%) |
Jun 04, 2012 | 19.77 | 19.83 | 19.17 | 19.24 | 4,794,094 | -0.48(-2.44%) |