Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 24.62 | 24.65 | 24.30 | 24.40 | 2,290,416 | +0.08(+0.34%) |
Aug 30, 2012 | 24.56 | 24.56 | 24.32 | 24.32 | 1,176,640 | -0.05(-0.22%) |
Aug 29, 2012 | 24.47 | 24.49 | 24.37 | 24.37 | 1,060,877 | -0.05(-0.19%) |
Aug 27, 2012 | 24.53 | 24.55 | 24.39 | 24.42 | 1,308,343 | +0.06(+0.25%) |
Aug 24, 2012 | 24.26 | 24.55 | 24.24 | 24.36 | 1,516,691 | +0.14(+0.56%) |
Aug 23, 2012 | 24.24 | 24.32 | 24.19 | 24.22 | 1,253,151 | -0.03(-0.11%) |
Aug 22, 2012 | 24.23 | 24.29 | 24.11 | 24.25 | 1,492,068 | -0.09(-0.36%) |
Aug 21, 2012 | 24.58 | 24.61 | 24.31 | 24.34 | 1,987,065 | +0.05(+0.20%) |
Aug 20, 2012 | 24.32 | 24.34 | 24.20 | 24.29 | 1,295,009 | +0.09(+0.37%) |
Aug 17, 2012 | 24.26 | 24.29 | 24.13 | 24.20 | 1,469,008 | -0.15(-0.61%) |
Aug 16, 2012 | 24.21 | 24.35 | 24.19 | 24.35 | 1,012,000 | +0.05(+0.20%) |
Aug 15, 2012 | 24.23 | 24.34 | 24.22 | 24.30 | 887,257 | -0.02(-0.08%) |
Aug 14, 2012 | 24.37 | 24.39 | 24.30 | 24.32 | 870,002 | -0.05(-0.20%) |
Aug 13, 2012 | 24.35 | 24.42 | 24.33 | 24.37 | 1,291,481 | +0.02(+0.08%) |
Aug 10, 2012 | 24.20 | 24.39 | 24.17 | 24.35 | 1,707,176 | +0.05(+0.22%) |
Aug 09, 2012 | 24.36 | 24.45 | 24.27 | 24.30 | 2,750,980 | +0.01(+0.03%) |
Aug 08, 2012 | 24.15 | 24.33 | 24.13 | 24.29 | 2,917,521 | +0.00(+0.01%) |
Aug 07, 2012 | 24.48 | 24.48 | 24.24 | 24.29 | 6,322,965 | +0.02(+0.08%) |
Aug 06, 2012 | 24.48 | 24.51 | 24.26 | 24.27 | 4,360,314 | -0.30(-1.21%) |
Aug 03, 2012 | 24.40 | 24.62 | 24.39 | 24.56 | 4,654,673 | +0.57(+2.36%) |
Aug 02, 2012 | 24.02 | 24.19 | 23.88 | 24.00 | 2,465,878 | -0.24(-0.97%) |
Aug 01, 2012 | 24.56 | 24.56 | 24.01 | 24.23 | 11,106,587 | +0.08(+0.33%) |
Jul 31, 2012 | 24.29 | 24.37 | 24.15 | 24.15 | 1,388,207 | +0.06(+0.25%) |
Jul 30, 2012 | 24.00 | 24.15 | 23.99 | 24.09 | 1,196,259 | +0.11(+0.45%) |
Jul 27, 2012 | 23.84 | 24.08 | 23.82 | 23.98 | 2,399,365 | +0.11(+0.45%) |
Jul 26, 2012 | 24.12 | 24.14 | 23.80 | 23.88 | 2,769,675 | +1.41(+6.27%) |
Jul 25, 2012 | 22.50 | 22.56 | 22.36 | 22.47 | 2,114,573 | -0.13(-0.60%) |
Jul 24, 2012 | 22.77 | 22.77 | 22.49 | 22.60 | 1,086,211 | -0.07(-0.33%) |
Jul 23, 2012 | 22.60 | 22.71 | 22.49 | 22.68 | 1,436,247 | -0.31(-1.35%) |
Jul 20, 2012 | 23.01 | 23.12 | 22.95 | 22.99 | 1,449,790 | -0.22(-0.93%) |
Jul 19, 2012 | 23.11 | 23.28 | 23.06 | 23.20 | 1,740,691 | +0.22(+0.97%) |
Jul 18, 2012 | 22.82 | 23.03 | 22.81 | 22.98 | 1,972,762 | +0.26(+1.13%) |
Jul 17, 2012 | 22.70 | 22.78 | 22.58 | 22.72 | 1,620,598 | +0.16(+0.72%) |
Jul 16, 2012 | 22.60 | 22.66 | 22.48 | 22.56 | 1,193,716 | +0.06(+0.27%) |
Jul 13, 2012 | 22.31 | 22.57 | 22.31 | 22.50 | 1,152,863 | +0.32(+1.46%) |
Jul 12, 2012 | 22.12 | 22.23 | 22.03 | 22.18 | 1,394,492 | -0.17(-0.75%) |
Jul 11, 2012 | 22.49 | 22.50 | 22.24 | 22.34 | 1,266,232 | -0.27(-1.19%) |
Jul 10, 2012 | 22.69 | 22.72 | 22.55 | 22.61 | 1,444,285 | +0.03(+0.12%) |
Jul 09, 2012 | 22.74 | 22.76 | 22.52 | 22.59 | 1,567,122 | -0.12(-0.53%) |
Jul 06, 2012 | 22.72 | 22.76 | 22.65 | 22.71 | 1,898,031 | -0.09(-0.41%) |
Jul 05, 2012 | 22.75 | 22.84 | 22.68 | 22.80 | 2,219,148 | -0.39(-1.69%) |
Jul 03, 2012 | 23.03 | 23.21 | 23.01 | 23.19 | 1,225,986 | +0.22(+0.94%) |
Jul 02, 2012 | 22.84 | 22.98 | 22.78 | 22.98 | 2,021,524 | +0.23(+1.01%) |
Jun 29, 2012 | 22.87 | 22.93 | 22.68 | 22.75 | 2,152,320 | +0.63(+2.84%) |
Jun 28, 2012 | 21.89 | 22.14 | 21.81 | 22.12 | 1,525,674 | -0.02(-0.09%) |
Jun 27, 2012 | 22.16 | 22.20 | 22.03 | 22.14 | 1,195,678 | +0.17(+0.77%) |
Jun 26, 2012 | 21.95 | 22.02 | 21.85 | 21.97 | 2,915,148 | +0.21(+0.96%) |
Jun 25, 2012 | 21.81 | 21.83 | 21.71 | 21.76 | 1,144,344 | -0.28(-1.25%) |
Jun 22, 2012 | 22.13 | 22.14 | 22.00 | 22.04 | 1,507,587 | +0.14(+0.65%) |
Jun 21, 2012 | 22.12 | 22.17 | 21.89 | 21.90 | 3,095,610 | -0.07(-0.31%) |
Jun 20, 2012 | 21.80 | 22.04 | 21.79 | 21.97 | 1,678,087 | -0.13(-0.61%) |
Jun 19, 2012 | 21.89 | 22.18 | 21.89 | 22.10 | 2,110,540 | -0.03(-0.15%) |
Jun 18, 2012 | 21.97 | 22.18 | 21.93 | 22.14 | 1,033,547 | +0.09(+0.40%) |
Jun 15, 2012 | 21.91 | 22.08 | 21.89 | 22.05 | 2,271,462 | -0.01(-0.03%) |
Jun 14, 2012 | 21.99 | 22.13 | 21.99 | 22.05 | 1,341,996 | +0.20(+0.89%) |
Jun 13, 2012 | 21.77 | 21.97 | 21.70 | 21.86 | 1,874,381 | +0.19(+0.87%) |
Jun 12, 2012 | 21.62 | 21.70 | 21.39 | 21.67 | 1,468,762 | +0.34(+1.58%) |
Jun 11, 2012 | 21.50 | 21.51 | 21.33 | 21.33 | 1,780,965 | -0.09(-0.41%) |
Jun 08, 2012 | 21.31 | 21.45 | 21.29 | 21.42 | 1,505,861 | -0.05(-0.25%) |
Jun 07, 2012 | 21.64 | 21.66 | 21.46 | 21.47 | 2,473,682 | -0.07(-0.31%) |
Jun 06, 2012 | 21.16 | 21.55 | 21.15 | 21.54 | 2,307,866 | +0.53(+2.50%) |
Jun 05, 2012 | 20.98 | 21.05 | 20.88 | 21.02 | 1,613,077 | -0.02(-0.10%) |
Jun 04, 2012 | 21.04 | 21.11 | 20.94 | 21.04 | 1,233,618 | +0.10(+0.48%) |