Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 22.72 | 22.73 | 22.49 | 22.67 | 1,140,020 | +0.12(+0.53%) |
Aug 30, 2012 | 22.59 | 22.61 | 22.46 | 22.55 | 578,096 | -0.15(-0.68%) |
Aug 29, 2012 | 22.69 | 22.74 | 22.60 | 22.70 | 887,635 | +0.06(+0.26%) |
Aug 27, 2012 | 22.78 | 22.78 | 22.61 | 22.64 | 1,096,803 | -0.02(-0.10%) |
Aug 24, 2012 | 22.50 | 22.70 | 22.48 | 22.66 | 1,039,616 | +0.11(+0.49%) |
Aug 23, 2012 | 22.67 | 22.67 | 22.50 | 22.55 | 682,202 | -0.15(-0.68%) |
Aug 22, 2012 | 22.70 | 22.77 | 22.59 | 22.71 | 2,706,011 | -0.03(-0.14%) |
Aug 21, 2012 | 22.84 | 22.93 | 22.69 | 22.74 | 1,240,491 | -0.01(-0.04%) |
Aug 20, 2012 | 22.78 | 22.80 | 22.65 | 22.75 | 875,885 | -0.07(-0.31%) |
Aug 17, 2012 | 22.78 | 22.82 | 22.74 | 22.82 | 1,153,957 | +0.07(+0.31%) |
Aug 16, 2012 | 22.57 | 22.78 | 22.52 | 22.75 | 932,664 | +0.18(+0.80%) |
Aug 15, 2012 | 22.43 | 22.59 | 22.43 | 22.57 | 2,079,713 | +0.10(+0.43%) |
Aug 14, 2012 | 22.62 | 22.64 | 22.41 | 22.47 | 3,240,531 | -0.03(-0.15%) |
Aug 13, 2012 | 22.54 | 22.54 | 22.35 | 22.50 | 950,789 | -0.02(-0.08%) |
Aug 10, 2012 | 22.43 | 22.53 | 22.37 | 22.52 | 564,942 | +0.01(+0.04%) |
Aug 09, 2012 | 22.47 | 22.56 | 22.44 | 22.51 | 632,192 | +0.03(+0.13%) |
Aug 08, 2012 | 22.35 | 22.50 | 22.35 | 22.48 | 1,227,222 | +0.05(+0.22%) |
Aug 07, 2012 | 22.36 | 22.54 | 22.35 | 22.43 | 551,024 | +0.22(+0.98%) |
Aug 06, 2012 | 22.22 | 22.30 | 22.19 | 22.22 | 836,726 | +0.06(+0.29%) |
Aug 03, 2012 | 22.07 | 22.21 | 22.04 | 22.15 | 809,154 | +0.44(+2.04%) |
Aug 02, 2012 | 21.64 | 21.85 | 21.54 | 21.71 | 666,115 | -0.12(-0.57%) |
Aug 01, 2012 | 22.06 | 22.10 | 21.82 | 21.83 | 1,472,284 | -0.14(-0.62%) |
Jul 31, 2012 | 22.07 | 22.16 | 21.97 | 21.97 | 2,691,333 | -0.12(-0.56%) |
Jul 30, 2012 | 22.15 | 22.24 | 22.02 | 22.09 | 938,486 | -0.06(-0.25%) |
Jul 27, 2012 | 21.84 | 22.22 | 21.79 | 22.15 | 1,081,515 | +0.44(+2.04%) |
Jul 26, 2012 | 21.68 | 21.76 | 21.52 | 21.71 | 5,510,129 | +0.36(+1.70%) |
Jul 25, 2012 | 21.36 | 21.48 | 21.25 | 21.34 | 1,011,645 | +0.04(+0.18%) |
Jul 24, 2012 | 21.60 | 21.60 | 21.17 | 21.31 | 2,387,126 | -0.25(-1.17%) |
Jul 23, 2012 | 21.43 | 21.62 | 21.34 | 21.56 | 1,063,577 | -0.25(-1.13%) |
Jul 20, 2012 | 21.90 | 21.95 | 21.79 | 21.81 | 961,779 | -0.25(-1.13%) |
Jul 19, 2012 | 22.07 | 22.12 | 21.94 | 22.06 | 1,270,265 | +0.05(+0.25%) |
Jul 18, 2012 | 21.76 | 22.08 | 21.76 | 22.00 | 1,134,034 | +0.17(+0.77%) |
Jul 17, 2012 | 21.78 | 21.86 | 21.52 | 21.83 | 7,001,419 | +0.15(+0.69%) |
Jul 16, 2012 | 21.73 | 21.76 | 21.57 | 21.68 | 901,952 | -0.08(-0.36%) |
Jul 13, 2012 | 21.50 | 21.79 | 21.50 | 21.76 | 1,223,645 | +0.32(+1.49%) |
Jul 12, 2012 | 21.37 | 21.53 | 21.21 | 21.44 | 1,174,044 | -0.09(-0.42%) |
Jul 11, 2012 | 21.59 | 21.65 | 21.41 | 21.53 | 873,226 | -0.03(-0.15%) |
Jul 10, 2012 | 21.96 | 21.98 | 21.48 | 21.57 | 954,587 | -0.24(-1.12%) |
Jul 09, 2012 | 21.91 | 21.92 | 21.72 | 21.81 | 609,514 | -0.11(-0.51%) |
Jul 06, 2012 | 21.97 | 21.99 | 21.81 | 21.92 | 1,339,813 | -0.24(-1.08%) |
Jul 05, 2012 | 22.19 | 22.26 | 22.06 | 22.16 | 994,255 | -0.05(-0.21%) |
Jul 03, 2012 | 22.00 | 22.23 | 22.00 | 22.21 | 618,043 | +0.20(+0.91%) |
Jul 02, 2012 | 22.05 | 22.05 | 21.83 | 22.01 | 1,390,347 | +0.09(+0.43%) |
Jun 29, 2012 | 21.82 | 21.91 | 21.70 | 21.91 | 1,909,568 | +0.57(+2.65%) |
Jun 28, 2012 | 21.18 | 21.35 | 21.07 | 21.35 | 1,220,130 | +0.01(+0.04%) |
Jun 27, 2012 | 21.24 | 21.38 | 21.16 | 21.34 | 728,231 | +0.18(+0.86%) |
Jun 26, 2012 | 21.11 | 21.23 | 20.95 | 21.16 | 967,183 | +0.14(+0.64%) |
Jun 25, 2012 | 21.10 | 21.14 | 20.93 | 21.02 | 963,522 | -0.36(-1.69%) |
Jun 22, 2012 | 21.36 | 21.45 | 21.26 | 21.39 | 1,457,161 | +0.12(+0.57%) |
Jun 21, 2012 | 21.82 | 21.84 | 21.24 | 21.26 | 1,513,825 | -0.55(-2.51%) |
Jun 20, 2012 | 21.83 | 21.94 | 21.67 | 21.81 | 1,451,753 | -0.03(-0.13%) |
Jun 19, 2012 | 21.73 | 21.93 | 21.69 | 21.84 | 1,197,652 | +0.24(+1.12%) |
Jun 18, 2012 | 21.36 | 21.63 | 21.31 | 21.60 | 1,115,570 | +0.14(+0.67%) |
Jun 15, 2012 | 21.29 | 21.48 | 21.27 | 21.46 | 1,110,205 | +0.22(+1.03%) |
Jun 14, 2012 | 21.09 | 21.32 | 21.04 | 21.24 | 1,074,029 | +0.16(+0.78%) |
Jun 13, 2012 | 21.23 | 21.34 | 21.00 | 21.07 | 1,147,796 | -0.22(-1.04%) |
Jun 12, 2012 | 21.14 | 21.31 | 21.01 | 21.29 | 1,018,544 | +0.21(+1.01%) |
Jun 11, 2012 | 21.61 | 21.65 | 21.04 | 21.08 | 1,360,883 | -0.34(-1.59%) |
Jun 08, 2012 | 21.24 | 21.45 | 21.10 | 21.42 | 1,129,322 | +0.16(+0.73%) |
Jun 07, 2012 | 21.59 | 21.63 | 21.24 | 21.26 | 1,317,213 | -0.06(-0.30%) |
Jun 06, 2012 | 21.02 | 21.33 | 21.00 | 21.33 | 2,450,191 | +0.47(+2.27%) |
Jun 05, 2012 | 20.51 | 20.89 | 20.50 | 20.85 | 1,674,589 | +0.24(+1.19%) |
Jun 04, 2012 | 20.73 | 20.78 | 20.40 | 20.61 | 1,725,724 | -0.09(-0.41%) |