Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 22.22 | 22.47 | 21.88 | 22.28 | 1,002,106 | +0.30(+1.36%) |
Aug 30, 2012 | 22.00 | 22.23 | 21.76 | 21.98 | 962,325 | -0.21(-0.92%) |
Aug 29, 2012 | 22.30 | 22.50 | 22.01 | 22.19 | 1,539,378 | -0.42(-1.87%) |
Aug 27, 2012 | 22.92 | 23.02 | 22.53 | 22.61 | 1,267,386 | -0.14(-0.61%) |
Aug 24, 2012 | 22.90 | 23.01 | 22.50 | 22.75 | 1,655,085 | -0.22(-0.94%) |
Aug 23, 2012 | 23.37 | 23.54 | 22.84 | 22.97 | 2,069,423 | -0.38(-1.62%) |
Aug 22, 2012 | 23.38 | 23.49 | 23.13 | 23.34 | 1,640,070 | -0.09(-0.40%) |
Aug 21, 2012 | 23.31 | 23.78 | 23.28 | 23.44 | 2,176,708 | +0.25(+1.08%) |
Aug 20, 2012 | 23.26 | 23.35 | 22.94 | 23.19 | 1,344,490 | -0.07(-0.29%) |
Aug 17, 2012 | 22.97 | 23.35 | 22.85 | 23.25 | 1,570,900 | +0.23(+0.99%) |
Aug 16, 2012 | 22.18 | 23.08 | 22.14 | 23.03 | 2,386,525 | +0.83(+3.75%) |
Aug 15, 2012 | 21.99 | 22.28 | 21.57 | 22.19 | 2,553,883 | +0.15(+0.68%) |
Aug 14, 2012 | 22.62 | 22.88 | 21.97 | 22.04 | 2,494,237 | -0.48(-2.13%) |
Aug 13, 2012 | 22.71 | 22.77 | 21.96 | 22.52 | 2,924,334 | -0.19(-0.85%) |
Aug 10, 2012 | 22.54 | 22.79 | 22.30 | 22.72 | 2,148,288 | +0.07(+0.29%) |
Aug 09, 2012 | 22.57 | 22.82 | 22.32 | 22.65 | 2,932,946 | +0.25(+1.11%) |
Aug 08, 2012 | 21.91 | 22.52 | 21.73 | 22.40 | 3,544,040 | +0.40(+1.83%) |
Aug 07, 2012 | 21.46 | 22.18 | 21.44 | 22.00 | 4,097,494 | +0.70(+3.29%) |
Aug 06, 2012 | 20.73 | 21.46 | 20.73 | 21.30 | 4,077,544 | +0.50(+2.39%) |
Aug 03, 2012 | 20.79 | 21.14 | 20.42 | 20.80 | 4,731,930 | +0.54(+2.64%) |
Aug 02, 2012 | 20.16 | 20.55 | 19.79 | 20.27 | 4,052,471 | -0.07(-0.33%) |
Aug 01, 2012 | 20.41 | 22.74 | 20.22 | 20.33 | 19,140,070 | +0.36(+1.80%) |
Jul 31, 2012 | 20.32 | 20.52 | 19.92 | 19.97 | 5,338,441 | -0.43(-2.11%) |
Jul 30, 2012 | 20.90 | 21.11 | 20.35 | 20.41 | 4,766,820 | -0.49(-2.32%) |
Jul 27, 2012 | 19.65 | 20.97 | 19.44 | 20.89 | 6,294,471 | +1.46(+7.53%) |
Jul 26, 2012 | 21.81 | 21.81 | 17.98 | 19.43 | 15,640,722 | -3.80(-16.35%) |
Jul 25, 2012 | 23.49 | 23.74 | 22.90 | 23.22 | 1,168,225 | -0.06(-0.26%) |
Jul 24, 2012 | 23.76 | 23.80 | 23.03 | 23.29 | 1,655,902 | -0.43(-1.81%) |
Jul 23, 2012 | 23.24 | 23.85 | 23.15 | 23.72 | 1,586,198 | -0.22(-0.92%) |
Jul 20, 2012 | 24.27 | 24.58 | 23.90 | 23.94 | 1,552,232 | -0.71(-2.89%) |
Jul 19, 2012 | 24.42 | 24.83 | 24.14 | 24.65 | 3,039,231 | +0.37(+1.52%) |
Jul 18, 2012 | 23.28 | 24.49 | 23.18 | 24.28 | 4,625,141 | +0.83(+3.53%) |
Jul 17, 2012 | 22.86 | 23.47 | 22.70 | 23.45 | 2,537,712 | +0.78(+3.46%) |
Jul 16, 2012 | 22.81 | 22.84 | 22.02 | 22.67 | 1,557,450 | -0.17(-0.72%) |
Jul 13, 2012 | 22.88 | 23.04 | 22.55 | 22.83 | 2,212,542 | +0.11(+0.49%) |
Jul 12, 2012 | 22.56 | 22.95 | 22.17 | 22.72 | 1,788,955 | -0.14(-0.60%) |
Jul 11, 2012 | 23.32 | 23.40 | 22.64 | 22.86 | 2,601,709 | -0.45(-1.92%) |
Jul 10, 2012 | 24.50 | 24.61 | 23.04 | 23.31 | 2,142,427 | -0.99(-4.09%) |
Jul 09, 2012 | 24.41 | 24.54 | 24.14 | 24.30 | 1,602,498 | -0.19(-0.79%) |
Jul 06, 2012 | 25.03 | 25.13 | 24.20 | 24.49 | 1,251,101 | -0.98(-3.83%) |
Jul 05, 2012 | 25.40 | 25.65 | 25.34 | 25.47 | 1,242,864 | -0.06(-0.22%) |
Jul 03, 2012 | 24.77 | 25.55 | 24.66 | 25.53 | 790,068 | +0.79(+3.21%) |
Jul 02, 2012 | 25.27 | 25.42 | 24.42 | 24.73 | 2,024,715 | -0.54(-2.12%) |
Jun 29, 2012 | 24.82 | 25.49 | 24.82 | 25.27 | 2,246,577 | +1.22(+5.09%) |
Jun 28, 2012 | 23.85 | 24.15 | 23.52 | 24.04 | 1,360,532 | +0.05(+0.21%) |
Jun 27, 2012 | 23.83 | 24.11 | 23.73 | 23.99 | 1,342,853 | +0.23(+0.98%) |
Jun 26, 2012 | 23.34 | 23.99 | 23.21 | 23.76 | 2,901,443 | +0.52(+2.23%) |
Jun 25, 2012 | 23.26 | 23.45 | 23.07 | 23.24 | 2,124,152 | -0.43(-1.82%) |
Jun 22, 2012 | 24.01 | 24.01 | 23.51 | 23.67 | 3,971,042 | -0.12(-0.49%) |
Jun 21, 2012 | 25.01 | 25.01 | 23.66 | 23.79 | 2,995,423 | -1.21(-4.83%) |
Jun 20, 2012 | 25.12 | 25.38 | 24.73 | 25.00 | 1,726,043 | -0.23(-0.92%) |
Jun 19, 2012 | 25.09 | 25.63 | 25.02 | 25.23 | 3,023,912 | -0.13(-0.50%) |
Jun 18, 2012 | 25.11 | 25.53 | 24.96 | 25.35 | 1,735,440 | +0.11(+0.44%) |
Jun 15, 2012 | 24.76 | 25.29 | 24.72 | 25.24 | 1,800,294 | +0.62(+2.51%) |
Jun 14, 2012 | 24.85 | 25.27 | 24.37 | 24.63 | 2,145,544 | -0.07(-0.29%) |
Jun 13, 2012 | 25.17 | 25.62 | 24.57 | 24.70 | 4,603,827 | -1.39(-5.31%) |
Jun 12, 2012 | 25.66 | 26.18 | 25.37 | 26.08 | 1,680,245 | +0.66(+2.58%) |
Jun 11, 2012 | 26.82 | 26.84 | 25.38 | 25.43 | 1,903,426 | -0.94(-3.56%) |
Jun 08, 2012 | 26.27 | 26.41 | 25.78 | 26.36 | 1,541,099 | -0.06(-0.21%) |
Jun 07, 2012 | 26.78 | 27.52 | 26.39 | 26.42 | 2,866,807 | +0.28(+1.08%) |
Jun 06, 2012 | 25.76 | 26.24 | 25.72 | 26.14 | 2,021,663 | +0.77(+3.02%) |
Jun 05, 2012 | 24.73 | 25.47 | 24.71 | 25.37 | 1,492,805 | +0.48(+1.93%) |
Jun 04, 2012 | 25.35 | 25.54 | 24.36 | 24.89 | 2,339,737 | -0.46(-1.83%) |