Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 19.42 | 19.73 | 19.39 | 19.50 | 6,211,495 | +0.16(+0.83%) |
Aug 30, 2012 | 19.25 | 19.39 | 19.21 | 19.34 | 4,608,823 | -0.04(-0.19%) |
Aug 29, 2012 | 19.32 | 19.44 | 19.26 | 19.38 | 4,234,420 | +0.12(+0.61%) |
Aug 27, 2012 | 19.23 | 19.34 | 19.12 | 19.26 | 4,461,354 | +0.03(+0.15%) |
Aug 24, 2012 | 19.09 | 19.28 | 18.96 | 19.23 | 4,035,280 | +0.12(+0.65%) |
Aug 23, 2012 | 19.14 | 19.19 | 19.05 | 19.11 | 4,089,603 | -0.04(-0.23%) |
Aug 22, 2012 | 19.19 | 19.25 | 19.03 | 19.15 | 4,964,783 | -0.04(-0.19%) |
Aug 21, 2012 | 19.37 | 19.52 | 19.15 | 19.19 | 5,441,836 | -0.14(-0.72%) |
Aug 20, 2012 | 19.07 | 19.36 | 19.00 | 19.33 | 6,374,153 | +0.25(+1.30%) |
Aug 17, 2012 | 19.20 | 19.25 | 19.02 | 19.08 | 6,294,149 | -0.11(-0.57%) |
Aug 16, 2012 | 19.12 | 19.29 | 19.05 | 19.19 | 8,110,037 | +0.05(+0.27%) |
Aug 15, 2012 | 18.78 | 19.20 | 18.71 | 19.14 | 6,453,282 | +0.31(+1.67%) |
Aug 14, 2012 | 18.90 | 18.92 | 18.69 | 18.82 | 5,707,588 | +0.05(+0.25%) |
Aug 13, 2012 | 18.80 | 18.97 | 18.76 | 18.78 | 5,855,340 | -0.01(-0.04%) |
Aug 10, 2012 | 19.10 | 19.15 | 18.65 | 18.78 | 7,969,083 | -0.38(-2.00%) |
Aug 09, 2012 | 19.17 | 19.21 | 18.96 | 19.17 | 7,604,829 | -0.01(-0.04%) |
Aug 08, 2012 | 18.60 | 19.20 | 18.59 | 19.18 | 10,600,386 | +0.56(+2.99%) |
Aug 07, 2012 | 18.61 | 18.76 | 18.55 | 18.62 | 9,772,664 | +0.06(+0.31%) |
Aug 06, 2012 | 18.57 | 18.68 | 18.44 | 18.56 | 7,054,185 | +0.07(+0.35%) |
Aug 03, 2012 | 18.36 | 18.54 | 18.35 | 18.49 | 7,680,773 | +0.30(+1.63%) |
Aug 02, 2012 | 18.42 | 18.55 | 18.12 | 18.20 | 11,236,206 | -0.40(-2.14%) |
Aug 01, 2012 | 18.97 | 18.97 | 18.54 | 18.60 | 12,361,472 | -0.30(-1.57%) |
Jul 31, 2012 | 18.86 | 19.35 | 18.80 | 18.89 | 16,222,205 | -1.01(-5.09%) |
Jul 30, 2012 | 19.99 | 19.99 | 19.64 | 19.91 | 6,167,851 | -0.04(-0.18%) |
Jul 27, 2012 | 19.79 | 20.06 | 19.60 | 19.94 | 5,773,501 | +0.26(+1.32%) |
Jul 26, 2012 | 19.58 | 19.74 | 19.41 | 19.68 | 6,068,948 | +0.34(+1.76%) |
Jul 25, 2012 | 19.41 | 19.45 | 19.18 | 19.34 | 5,080,960 | +0.01(+0.08%) |
Jul 24, 2012 | 19.43 | 19.50 | 19.24 | 19.33 | 6,129,690 | -0.13(-0.67%) |
Jul 23, 2012 | 19.22 | 19.51 | 19.22 | 19.46 | 5,551,603 | -0.09(-0.48%) |
Jul 20, 2012 | 19.65 | 19.79 | 19.47 | 19.55 | 6,872,921 | -0.21(-1.06%) |
Jul 19, 2012 | 20.02 | 20.09 | 19.70 | 19.76 | 5,965,586 | -0.22(-1.12%) |
Jul 18, 2012 | 19.65 | 20.02 | 19.59 | 19.99 | 6,000,399 | +0.25(+1.28%) |
Jul 17, 2012 | 19.55 | 19.84 | 19.49 | 19.73 | 8,116,388 | +0.25(+1.26%) |
Jul 16, 2012 | 19.73 | 19.81 | 19.47 | 19.49 | 7,962,909 | -0.35(-1.75%) |
Jul 13, 2012 | 19.75 | 19.99 | 19.70 | 19.83 | 5,759,952 | +0.06(+0.29%) |
Jul 12, 2012 | 19.78 | 19.91 | 19.62 | 19.78 | 7,809,339 | -0.25(-1.27%) |
Jul 11, 2012 | 20.04 | 20.18 | 19.90 | 20.03 | 7,664,452 | +0.07(+0.33%) |
Jul 10, 2012 | 19.97 | 20.09 | 19.83 | 19.96 | 10,787,502 | +0.01(+0.07%) |
Jul 09, 2012 | 20.36 | 20.44 | 19.87 | 19.95 | 9,002,605 | -0.61(-2.96%) |
Jul 06, 2012 | 20.46 | 20.62 | 20.35 | 20.56 | 5,919,648 | -0.08(-0.39%) |
Jul 05, 2012 | 21.02 | 21.02 | 20.48 | 20.64 | 9,650,736 | -0.35(-1.69%) |
Jul 03, 2012 | 21.05 | 21.16 | 20.82 | 20.99 | 4,546,809 | -0.04(-0.17%) |
Jul 02, 2012 | 20.96 | 21.24 | 20.80 | 21.03 | 5,117,821 | -0.35(-1.63%) |
Jun 29, 2012 | 21.41 | 21.41 | 21.15 | 21.38 | 6,030,028 | +0.28(+1.30%) |
Jun 28, 2012 | 20.80 | 21.12 | 20.72 | 21.10 | 6,984,269 | +0.20(+0.94%) |
Jun 27, 2012 | 20.71 | 21.04 | 20.71 | 20.91 | 5,476,189 | +0.17(+0.84%) |
Jun 26, 2012 | 20.84 | 21.00 | 20.67 | 20.73 | 6,610,177 | -0.12(-0.56%) |
Jun 25, 2012 | 21.03 | 21.03 | 20.71 | 20.85 | 6,899,051 | -0.35(-1.67%) |
Jun 22, 2012 | 21.31 | 21.38 | 21.07 | 21.20 | 7,720,028 | -0.07(-0.34%) |
Jun 21, 2012 | 21.66 | 21.72 | 21.23 | 21.28 | 8,213,118 | -0.36(-1.67%) |
Jun 20, 2012 | 21.88 | 21.99 | 21.24 | 21.64 | 17,000,470 | -0.20(-0.90%) |
Jun 19, 2012 | 22.75 | 22.75 | 21.78 | 21.83 | 15,785,592 | -0.83(-3.64%) |
Jun 18, 2012 | 22.62 | 22.79 | 22.56 | 22.66 | 5,153,157 | -0.12(-0.51%) |
Jun 15, 2012 | 22.70 | 22.91 | 22.39 | 22.77 | 8,183,270 | +0.14(+0.61%) |
Jun 14, 2012 | 22.68 | 22.82 | 22.51 | 22.64 | 7,227,422 | +0.00(+0.00%) |
Jun 13, 2012 | 23.08 | 23.10 | 22.56 | 22.64 | 6,718,795 | -0.49(-2.10%) |
Jun 12, 2012 | 23.05 | 23.29 | 22.93 | 23.12 | 6,886,928 | +0.17(+0.76%) |
Jun 11, 2012 | 23.22 | 23.28 | 22.93 | 22.95 | 4,611,911 | -0.12(-0.50%) |
Jun 08, 2012 | 23.25 | 23.27 | 22.97 | 23.06 | 5,774,798 | -0.20(-0.87%) |
Jun 07, 2012 | 23.59 | 23.68 | 23.24 | 23.27 | 9,034,362 | -0.03(-0.12%) |
Jun 06, 2012 | 22.81 | 23.31 | 22.72 | 23.30 | 5,605,083 | +0.62(+2.75%) |
Jun 05, 2012 | 22.20 | 22.73 | 22.20 | 22.67 | 4,910,698 | +0.31(+1.39%) |
Jun 04, 2012 | 22.39 | 22.46 | 22.14 | 22.36 | 5,360,083 | -0.03(-0.13%) |