Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 20.05 | 20.13 | 19.77 | 20.10 | 1,037,588 | +0.16(+0.82%) |
Aug 30, 2012 | 19.92 | 20.05 | 19.81 | 19.94 | 1,182,347 | -0.12(-0.60%) |
Aug 29, 2012 | 20.04 | 20.11 | 19.92 | 20.06 | 1,489,488 | +0.16(+0.80%) |
Aug 27, 2012 | 19.74 | 19.92 | 19.66 | 19.90 | 2,479,612 | +0.19(+0.95%) |
Aug 24, 2012 | 19.41 | 19.74 | 19.38 | 19.71 | 2,658,939 | +0.30(+1.54%) |
Aug 23, 2012 | 19.33 | 19.45 | 19.28 | 19.41 | 1,880,526 | +0.04(+0.22%) |
Aug 22, 2012 | 19.18 | 19.42 | 19.00 | 19.37 | 2,778,050 | +0.12(+0.63%) |
Aug 21, 2012 | 19.52 | 19.55 | 19.17 | 19.25 | 2,623,777 | -0.22(-1.14%) |
Aug 20, 2012 | 19.76 | 19.79 | 19.40 | 19.47 | 3,180,391 | -0.29(-1.47%) |
Aug 17, 2012 | 20.09 | 20.13 | 19.72 | 19.76 | 2,167,484 | -0.29(-1.47%) |
Aug 16, 2012 | 19.97 | 20.22 | 19.91 | 20.05 | 2,946,742 | +0.17(+0.87%) |
Aug 15, 2012 | 20.26 | 20.40 | 19.77 | 19.88 | 3,132,295 | -0.38(-1.88%) |
Aug 14, 2012 | 20.36 | 20.44 | 20.09 | 20.26 | 1,926,050 | -0.19(-0.94%) |
Aug 13, 2012 | 20.42 | 20.52 | 20.12 | 20.45 | 2,524,704 | -0.26(-1.23%) |
Aug 10, 2012 | 20.56 | 20.74 | 20.40 | 20.71 | 926,191 | +0.13(+0.63%) |
Aug 09, 2012 | 20.80 | 20.98 | 20.51 | 20.58 | 766,465 | -0.19(-0.93%) |
Aug 08, 2012 | 20.82 | 21.03 | 20.65 | 20.77 | 1,950,425 | -0.20(-0.97%) |
Aug 07, 2012 | 20.82 | 21.10 | 20.75 | 20.97 | 1,225,069 | +0.22(+1.05%) |
Aug 06, 2012 | 20.56 | 20.86 | 20.50 | 20.76 | 1,207,622 | +0.17(+0.82%) |
Aug 03, 2012 | 20.66 | 20.74 | 20.50 | 20.59 | 918,257 | +0.32(+1.57%) |
Aug 02, 2012 | 20.18 | 20.50 | 20.08 | 20.27 | 1,184,851 | -0.10(-0.47%) |
Aug 01, 2012 | 20.71 | 20.80 | 20.34 | 20.37 | 1,477,092 | -0.29(-1.40%) |
Jul 31, 2012 | 21.02 | 21.10 | 20.55 | 20.66 | 2,489,961 | -0.41(-1.95%) |
Jul 30, 2012 | 21.29 | 21.49 | 20.98 | 21.07 | 2,163,946 | -0.32(-1.49%) |
Jul 27, 2012 | 20.74 | 21.74 | 20.25 | 21.38 | 5,076,125 | +0.88(+4.28%) |
Jul 26, 2012 | 20.90 | 21.08 | 20.51 | 20.51 | 2,362,414 | -0.12(-0.56%) |
Jul 25, 2012 | 20.84 | 21.05 | 20.28 | 20.62 | 3,314,343 | +0.37(+1.83%) |
Jul 24, 2012 | 20.55 | 20.66 | 20.11 | 20.25 | 1,786,037 | -0.30(-1.46%) |
Jul 23, 2012 | 20.56 | 20.65 | 20.21 | 20.55 | 2,457,507 | -0.36(-1.71%) |
Jul 20, 2012 | 21.36 | 21.39 | 20.90 | 20.91 | 4,954,870 | -0.59(-2.76%) |
Jul 19, 2012 | 21.56 | 21.75 | 21.46 | 21.50 | 2,668,242 | -0.03(-0.13%) |
Jul 18, 2012 | 21.20 | 21.60 | 21.20 | 21.53 | 1,587,443 | +0.25(+1.18%) |
Jul 17, 2012 | 21.25 | 21.34 | 21.06 | 21.28 | 1,880,494 | +0.04(+0.20%) |
Jul 16, 2012 | 21.32 | 21.39 | 21.01 | 21.23 | 1,768,532 | -0.07(-0.34%) |
Jul 13, 2012 | 20.97 | 21.32 | 20.93 | 21.31 | 1,576,708 | +0.35(+1.68%) |
Jul 12, 2012 | 20.73 | 21.02 | 20.46 | 20.95 | 3,497,281 | +0.09(+0.44%) |
Jul 11, 2012 | 20.84 | 20.91 | 20.74 | 20.86 | 1,299,954 | +0.03(+0.16%) |
Jul 10, 2012 | 21.21 | 21.25 | 20.73 | 20.83 | 923,535 | -0.27(-1.26%) |
Jul 09, 2012 | 21.01 | 21.10 | 20.76 | 21.09 | 1,479,859 | -0.01(-0.05%) |
Jul 06, 2012 | 21.08 | 21.17 | 20.84 | 21.10 | 1,077,328 | -0.16(-0.77%) |
Jul 05, 2012 | 20.98 | 21.33 | 20.89 | 21.27 | 1,387,088 | +0.29(+1.40%) |
Jul 03, 2012 | 20.97 | 20.99 | 20.82 | 20.97 | 586,195 | +0.00(+0.02%) |
Jul 02, 2012 | 20.94 | 21.12 | 20.69 | 20.97 | 1,072,419 | +0.12(+0.55%) |
Jun 29, 2012 | 20.47 | 20.87 | 20.39 | 20.85 | 1,984,430 | +0.66(+3.27%) |
Jun 28, 2012 | 19.90 | 20.19 | 19.85 | 20.19 | 1,265,171 | +0.17(+0.84%) |
Jun 27, 2012 | 19.57 | 20.07 | 19.56 | 20.02 | 1,373,688 | +0.47(+2.39%) |
Jun 26, 2012 | 19.43 | 19.58 | 19.26 | 19.56 | 1,996,485 | +0.07(+0.35%) |
Jun 25, 2012 | 19.63 | 19.71 | 19.48 | 19.49 | 1,108,205 | -0.36(-1.82%) |
Jun 22, 2012 | 19.79 | 19.90 | 19.68 | 19.85 | 2,402,918 | +0.20(+1.01%) |
Jun 21, 2012 | 20.43 | 20.43 | 19.57 | 19.65 | 2,256,634 | -0.72(-3.55%) |
Jun 20, 2012 | 20.38 | 20.42 | 20.21 | 20.38 | 1,089,738 | +0.03(+0.14%) |
Jun 19, 2012 | 20.12 | 20.39 | 20.08 | 20.35 | 1,459,844 | +0.33(+1.64%) |
Jun 18, 2012 | 19.77 | 20.06 | 19.66 | 20.02 | 1,194,854 | +0.18(+0.90%) |
Jun 15, 2012 | 19.66 | 19.93 | 19.66 | 19.84 | 1,776,634 | +0.26(+1.33%) |
Jun 14, 2012 | 19.55 | 19.76 | 19.43 | 19.58 | 1,268,971 | +0.05(+0.27%) |
Jun 13, 2012 | 20.22 | 20.39 | 19.46 | 19.53 | 4,010,692 | -0.82(-4.05%) |
Jun 12, 2012 | 20.29 | 20.40 | 20.21 | 20.35 | 751,002 | +0.16(+0.79%) |
Jun 11, 2012 | 20.65 | 20.68 | 20.19 | 20.19 | 696,405 | -0.30(-1.46%) |
Jun 08, 2012 | 20.39 | 20.55 | 20.20 | 20.49 | 1,730,134 | +0.12(+0.57%) |
Jun 07, 2012 | 20.58 | 20.69 | 20.35 | 20.38 | 1,014,689 | +0.03(+0.14%) |
Jun 06, 2012 | 20.13 | 20.45 | 20.01 | 20.35 | 1,837,777 | +0.39(+1.93%) |
Jun 05, 2012 | 19.85 | 20.12 | 19.83 | 19.96 | 1,128,521 | -0.02(-0.10%) |
Jun 04, 2012 | 19.97 | 20.06 | 19.72 | 19.98 | 968,996 | +0.01(+0.07%) |