Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 20.76 | 20.95 | 20.51 | 20.92 | 2,295,474 | +0.33(+1.59%) |
Aug 30, 2012 | 20.66 | 20.69 | 20.49 | 20.60 | 2,079,630 | -0.21(-0.99%) |
Aug 29, 2012 | 21.03 | 21.03 | 20.68 | 20.80 | 2,806,913 | +0.10(+0.47%) |
Aug 27, 2012 | 20.89 | 20.90 | 20.66 | 20.71 | 1,543,816 | -0.19(-0.92%) |
Aug 24, 2012 | 20.94 | 21.04 | 20.72 | 20.90 | 1,648,724 | -0.12(-0.58%) |
Aug 23, 2012 | 20.94 | 21.31 | 20.94 | 21.02 | 2,414,137 | -0.01(-0.03%) |
Aug 22, 2012 | 21.00 | 21.16 | 20.78 | 21.03 | 1,751,273 | -0.07(-0.34%) |
Aug 21, 2012 | 21.18 | 21.54 | 21.02 | 21.10 | 1,937,485 | +0.16(+0.77%) |
Aug 20, 2012 | 20.85 | 21.08 | 20.83 | 20.94 | 1,677,986 | -0.05(-0.24%) |
Aug 17, 2012 | 21.09 | 21.19 | 20.96 | 20.99 | 1,205,580 | -0.11(-0.52%) |
Aug 16, 2012 | 20.90 | 21.12 | 20.80 | 21.10 | 1,764,863 | +0.20(+0.95%) |
Aug 15, 2012 | 20.90 | 20.94 | 20.71 | 20.90 | 1,582,537 | -0.12(-0.55%) |
Aug 14, 2012 | 21.34 | 21.44 | 20.98 | 21.01 | 1,909,052 | -0.30(-1.39%) |
Aug 13, 2012 | 21.56 | 21.61 | 21.24 | 21.31 | 1,476,805 | -0.26(-1.19%) |
Aug 10, 2012 | 21.36 | 21.58 | 21.25 | 21.57 | 2,437,394 | +0.18(+0.84%) |
Aug 09, 2012 | 21.31 | 21.55 | 21.26 | 21.39 | 2,791,203 | +0.10(+0.45%) |
Aug 08, 2012 | 21.16 | 21.52 | 21.16 | 21.29 | 1,923,204 | +0.03(+0.15%) |
Aug 07, 2012 | 21.20 | 21.43 | 21.18 | 21.26 | 3,214,086 | +0.22(+1.06%) |
Aug 06, 2012 | 20.67 | 21.39 | 20.67 | 21.04 | 4,583,532 | +0.32(+1.54%) |
Aug 03, 2012 | 20.58 | 20.85 | 20.53 | 20.72 | 2,626,785 | +0.43(+2.14%) |
Aug 02, 2012 | 20.30 | 20.66 | 20.09 | 20.28 | 3,195,976 | -0.24(-1.15%) |
Aug 01, 2012 | 20.60 | 20.79 | 20.39 | 20.52 | 2,821,207 | -0.09(-0.43%) |
Jul 31, 2012 | 20.55 | 20.65 | 20.28 | 20.61 | 4,087,717 | +0.12(+0.59%) |
Jul 30, 2012 | 20.28 | 20.56 | 20.26 | 20.49 | 1,914,760 | +0.27(+1.33%) |
Jul 27, 2012 | 19.93 | 20.33 | 19.55 | 20.22 | 4,939,569 | +0.38(+1.93%) |
Jul 26, 2012 | 19.85 | 19.89 | 19.50 | 19.84 | 2,250,771 | +0.36(+1.84%) |
Jul 25, 2012 | 19.77 | 19.81 | 19.38 | 19.48 | 2,509,605 | -0.20(-1.01%) |
Jul 24, 2012 | 20.02 | 20.08 | 19.50 | 19.68 | 1,860,585 | -0.28(-1.41%) |
Jul 23, 2012 | 19.87 | 20.09 | 19.72 | 19.96 | 2,231,280 | -0.36(-1.76%) |
Jul 20, 2012 | 20.43 | 20.44 | 20.09 | 20.32 | 1,930,968 | -0.31(-1.52%) |
Jul 19, 2012 | 20.39 | 20.70 | 20.30 | 20.63 | 2,088,622 | +0.36(+1.76%) |
Jul 18, 2012 | 20.09 | 20.42 | 20.04 | 20.27 | 1,742,705 | +0.04(+0.22%) |
Jul 17, 2012 | 20.14 | 20.27 | 20.03 | 20.23 | 1,865,222 | +0.14(+0.70%) |
Jul 16, 2012 | 20.08 | 20.13 | 19.89 | 20.09 | 1,429,977 | -0.03(-0.16%) |
Jul 13, 2012 | 19.89 | 20.27 | 19.83 | 20.12 | 2,281,545 | +0.41(+2.07%) |
Jul 12, 2012 | 19.68 | 19.87 | 19.36 | 19.71 | 1,546,270 | -0.10(-0.52%) |
Jul 11, 2012 | 19.80 | 19.98 | 19.64 | 19.81 | 1,721,477 | +0.05(+0.26%) |
Jul 10, 2012 | 20.12 | 20.25 | 19.54 | 19.76 | 2,414,705 | -0.27(-1.37%) |
Jul 09, 2012 | 20.10 | 20.21 | 19.98 | 20.03 | 1,329,972 | -0.24(-1.17%) |
Jul 06, 2012 | 20.26 | 20.32 | 20.05 | 20.27 | 1,947,505 | -0.24(-1.15%) |
Jul 05, 2012 | 20.42 | 20.66 | 20.33 | 20.51 | 3,025,780 | +0.01(+0.06%) |
Jul 03, 2012 | 20.38 | 20.65 | 20.30 | 20.49 | 2,898,211 | +0.39(+1.94%) |
Jul 02, 2012 | 20.12 | 20.27 | 19.87 | 20.10 | 2,163,728 | -0.01(-0.06%) |
Jun 29, 2012 | 20.16 | 20.28 | 19.98 | 20.12 | 3,386,445 | +0.60(+3.07%) |
Jun 28, 2012 | 19.25 | 19.54 | 19.11 | 19.52 | 1,639,733 | +0.04(+0.23%) |
Jun 27, 2012 | 19.26 | 19.59 | 19.11 | 19.47 | 2,409,205 | +0.32(+1.67%) |
Jun 26, 2012 | 19.12 | 19.29 | 18.87 | 19.15 | 2,526,698 | +0.06(+0.33%) |
Jun 25, 2012 | 19.17 | 19.26 | 19.04 | 19.09 | 2,844,280 | -0.35(-1.81%) |
Jun 22, 2012 | 19.42 | 19.62 | 19.19 | 19.44 | 3,831,315 | +0.13(+0.69%) |
Jun 21, 2012 | 19.93 | 19.93 | 19.25 | 19.31 | 3,115,059 | -0.80(-4.00%) |
Jun 20, 2012 | 19.95 | 20.28 | 19.82 | 20.11 | 2,570,619 | +0.06(+0.32%) |
Jun 19, 2012 | 19.80 | 20.19 | 19.72 | 20.05 | 2,617,572 | +0.41(+2.11%) |
Jun 18, 2012 | 19.42 | 19.79 | 19.34 | 19.63 | 2,279,793 | +0.02(+0.10%) |
Jun 15, 2012 | 19.08 | 19.61 | 19.03 | 19.61 | 4,499,742 | +0.61(+3.19%) |
Jun 14, 2012 | 19.04 | 19.05 | 18.72 | 19.01 | 2,798,352 | +0.01(+0.03%) |
Jun 13, 2012 | 18.78 | 19.28 | 18.67 | 19.00 | 3,886,642 | +0.19(+1.02%) |
Jun 12, 2012 | 18.80 | 18.90 | 18.58 | 18.81 | 2,822,946 | +0.19(+1.03%) |
Jun 11, 2012 | 19.29 | 19.38 | 18.59 | 18.62 | 1,729,037 | -0.39(-2.05%) |
Jun 08, 2012 | 18.79 | 19.06 | 18.55 | 19.01 | 2,462,015 | +0.04(+0.24%) |
Jun 07, 2012 | 19.29 | 19.47 | 18.90 | 18.96 | 2,084,257 | +0.05(+0.27%) |
Jun 06, 2012 | 18.80 | 19.07 | 18.67 | 18.91 | 2,840,726 | +0.36(+1.93%) |
Jun 05, 2012 | 18.36 | 18.67 | 18.27 | 18.55 | 2,704,153 | +0.19(+1.04%) |
Jun 04, 2012 | 18.24 | 18.37 | 17.88 | 18.36 | 2,765,281 | +0.16(+0.88%) |