Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 20.16 | 20.16 | 20.16 | 0 | -0.04(-0.20%) | |
Aug 30, 2012 | 20.18 | 20.34 | 20.18 | 20.20 | 800,527 | -0.05(-0.25%) |
Aug 29, 2012 | 20.15 | 20.29 | 20.10 | 20.25 | 952,623 | +0.33(+1.66%) |
Aug 27, 2012 | 20.01 | 20.05 | 19.84 | 19.92 | 252,756 | -0.07(-0.35%) |
Aug 24, 2012 | 19.95 | 20.07 | 19.88 | 19.99 | 2,110,574 | +0.00(+0.00%) |
Aug 23, 2012 | 20.05 | 20.12 | 19.89 | 19.99 | 474,195 | -0.13(-0.65%) |
Aug 22, 2012 | 20.24 | 20.37 | 20.12 | 20.12 | 418,051 | -0.12(-0.59%) |
Aug 21, 2012 | 20.43 | 20.60 | 20.23 | 20.24 | 759,948 | -0.18(-0.88%) |
Aug 20, 2012 | 20.00 | 20.55 | 19.97 | 20.42 | 723,926 | +0.41(+2.05%) |
Aug 17, 2012 | 19.89 | 20.18 | 19.88 | 20.01 | 684,384 | +0.06(+0.30%) |
Aug 16, 2012 | 19.99 | 20.05 | 19.89 | 19.95 | 787,788 | +0.06(+0.30%) |
Aug 15, 2012 | 19.84 | 19.98 | 19.82 | 19.89 | 435,308 | +0.04(+0.20%) |
Aug 14, 2012 | 19.79 | 20.00 | 19.79 | 19.85 | 268,525 | +0.06(+0.30%) |
Aug 13, 2012 | 19.84 | 19.86 | 19.73 | 19.79 | 288,859 | -0.05(-0.25%) |
Aug 11, 2012 | 19.85 | 19.93 | 19.78 | 19.84 | 637,570 | +0.00(+0.00%) |
Aug 10, 2012 | 19.85 | 19.93 | 19.78 | 19.84 | 637,570 | -0.01(-0.05%) |
Aug 09, 2012 | 19.88 | 20.01 | 19.83 | 19.85 | 853,314 | -0.02(-0.10%) |
Aug 08, 2012 | 19.93 | 20.06 | 19.85 | 19.87 | 601,805 | -0.10(-0.50%) |
Aug 07, 2012 | 19.73 | 20.00 | 19.72 | 19.97 | 484,180 | +0.25(+1.27%) |
Aug 03, 2012 | 19.72 | 19.72 | 19.72 | 0 | +0.27(+1.39%) | |
Aug 02, 2012 | 19.56 | 19.68 | 19.35 | 19.45 | 1,043,470 | -0.19(-0.97%) |
Aug 01, 2012 | 19.64 | 19.73 | 19.56 | 19.64 | 762,184 | +0.07(+0.36%) |
Jul 31, 2012 | 19.82 | 19.95 | 19.50 | 19.57 | 1,331,086 | -0.13(-0.66%) |
Jul 30, 2012 | 19.85 | 19.94 | 19.64 | 19.70 | 333,974 | -0.19(-0.96%) |
Jul 27, 2012 | 19.75 | 19.89 | 19.69 | 19.89 | 697,559 | +0.19(+0.96%) |
Jul 26, 2012 | 19.58 | 19.73 | 19.53 | 19.70 | 680,402 | +0.12(+0.61%) |
Jul 25, 2012 | 19.37 | 19.61 | 19.35 | 19.58 | 774,517 | +0.24(+1.24%) |
Jul 24, 2012 | 19.38 | 19.46 | 19.20 | 19.34 | 808,205 | +0.01(+0.05%) |
Jul 23, 2012 | 19.28 | 19.39 | 18.98 | 19.33 | 592,228 | -0.13(-0.67%) |
Jul 20, 2012 | 19.60 | 19.64 | 19.43 | 19.46 | 543,321 | -0.14(-0.71%) |
Jul 19, 2012 | 19.55 | 19.71 | 19.55 | 19.60 | 1,285,289 | -0.01(-0.05%) |
Jul 18, 2012 | 19.81 | 19.97 | 19.57 | 19.61 | 770,286 | -0.40(-2.00%) |
Jul 17, 2012 | 19.81 | 20.03 | 19.81 | 20.01 | 1,131,461 | +0.09(+0.45%) |
Jul 16, 2012 | 19.90 | 20.00 | 19.77 | 19.92 | 337,661 | -0.02(-0.10%) |
Jul 13, 2012 | 19.90 | 20.03 | 19.80 | 19.94 | 1,099,169 | +0.06(+0.30%) |
Jul 12, 2012 | 19.70 | 19.92 | 19.70 | 19.88 | 682,225 | +0.12(+0.61%) |
Jul 11, 2012 | 19.70 | 19.81 | 19.61 | 19.76 | 847,295 | +0.06(+0.30%) |
Jul 10, 2012 | 19.61 | 19.82 | 19.59 | 19.70 | 1,011,249 | +0.05(+0.25%) |
Jul 09, 2012 | 19.57 | 19.75 | 19.52 | 19.65 | 355,301 | +0.08(+0.41%) |
Jul 06, 2012 | 19.63 | 19.75 | 19.54 | 19.57 | 386,500 | -0.17(-0.86%) |
Jul 05, 2012 | 19.75 | 19.85 | 19.70 | 19.74 | 496,039 | -0.04(-0.20%) |
Jul 04, 2012 | 19.60 | 19.81 | 19.60 | 19.78 | 513,520 | +0.08(+0.41%) |
Jul 03, 2012 | 19.47 | 19.79 | 19.44 | 19.70 | 1,489,327 | +0.46(+2.39%) |
Jun 29, 2012 | 19.24 | 19.24 | 19.24 | 0 | -0.16(-0.82%) | |
Jun 28, 2012 | 19.35 | 19.41 | 19.06 | 19.40 | 566,683 | +0.04(+0.21%) |
Jun 27, 2012 | 19.50 | 19.53 | 19.26 | 19.36 | 715,739 | -0.13(-0.67%) |
Jun 26, 2012 | 19.43 | 19.53 | 19.32 | 19.49 | 1,000,556 | +0.07(+0.36%) |
Jun 25, 2012 | 19.40 | 19.62 | 19.35 | 19.42 | 406,342 | +0.07(+0.36%) |
Jun 22, 2012 | 19.43 | 19.50 | 19.25 | 19.35 | 384,634 | +0.03(+0.16%) |
Jun 21, 2012 | 19.73 | 19.73 | 19.29 | 19.32 | 809,614 | -0.34(-1.73%) |
Jun 20, 2012 | 19.45 | 19.75 | 19.37 | 19.66 | 527,442 | +0.19(+0.98%) |
Jun 19, 2012 | 19.29 | 19.47 | 19.15 | 19.47 | 754,862 | +0.21(+1.09%) |
Jun 18, 2012 | 19.12 | 19.35 | 19.11 | 19.26 | 418,165 | +0.14(+0.73%) |
Jun 15, 2012 | 19.10 | 19.39 | 19.05 | 19.12 | 1,654,281 | -0.04(-0.21%) |
Jun 14, 2012 | 19.20 | 19.23 | 19.04 | 19.16 | 676,154 | -0.01(-0.05%) |
Jun 13, 2012 | 18.94 | 19.49 | 18.93 | 19.17 | 885,231 | -0.03(-0.16%) |
Jun 12, 2012 | 19.18 | 19.25 | 19.01 | 19.20 | 621,416 | +0.04(+0.21%) |
Jun 11, 2012 | 19.50 | 19.58 | 19.13 | 19.16 | 787,946 | -0.24(-1.24%) |
Jun 08, 2012 | 19.47 | 19.58 | 19.39 | 19.40 | 324,643 | -0.18(-0.92%) |
Jun 07, 2012 | 19.51 | 19.68 | 19.48 | 19.58 | 354,652 | +0.06(+0.31%) |
Jun 06, 2012 | 19.36 | 19.54 | 19.30 | 19.52 | 624,581 | +0.10(+0.51%) |
Jun 05, 2012 | 19.24 | 19.45 | 19.20 | 19.42 | 3,581,840 | +0.15(+0.78%) |
Jun 04, 2012 | 19.00 | 19.33 | 19.00 | 19.27 | 767,733 | +0.20(+1.05%) |
Jun 02, 2012 | 19.65 | 19.65 | 19.00 | 19.07 | 1,467,017 | +0.00(+0.00%) |