Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 22.51 | 22.57 | 22.22 | 22.29 | 6,441,422 | -0.19(-0.85%) |
Aug 30, 2012 | 22.42 | 22.53 | 22.34 | 22.48 | 2,895,266 | +0.00(+0.00%) |
Aug 29, 2012 | 22.53 | 22.62 | 22.46 | 22.48 | 1,350,819 | -0.12(-0.54%) |
Aug 27, 2012 | 22.59 | 22.70 | 22.59 | 22.60 | 1,381,875 | -0.01(-0.06%) |
Aug 24, 2012 | 22.51 | 22.68 | 22.51 | 22.62 | 2,376,122 | +0.03(+0.12%) |
Aug 23, 2012 | 22.75 | 22.79 | 22.47 | 22.59 | 1,845,065 | -0.22(-0.96%) |
Aug 22, 2012 | 22.75 | 22.87 | 22.72 | 22.81 | 1,569,300 | -0.01(-0.06%) |
Aug 21, 2012 | 22.90 | 23.03 | 22.80 | 22.82 | 1,690,534 | -0.12(-0.53%) |
Aug 20, 2012 | 22.80 | 22.98 | 22.74 | 22.94 | 1,774,443 | +0.07(+0.30%) |
Aug 17, 2012 | 22.97 | 23.07 | 22.79 | 22.87 | 2,365,345 | -0.16(-0.71%) |
Aug 16, 2012 | 23.32 | 23.41 | 23.01 | 23.04 | 3,123,014 | -0.35(-1.51%) |
Aug 15, 2012 | 23.52 | 23.61 | 23.39 | 23.39 | 3,268,144 | -0.21(-0.89%) |
Aug 14, 2012 | 23.52 | 23.73 | 23.50 | 23.60 | 2,891,571 | -0.04(-0.17%) |
Aug 13, 2012 | 23.54 | 23.70 | 23.47 | 23.64 | 2,919,636 | +0.01(+0.03%) |
Aug 10, 2012 | 23.41 | 23.66 | 23.36 | 23.64 | 1,626,124 | +0.18(+0.78%) |
Aug 09, 2012 | 23.46 | 23.50 | 23.19 | 23.45 | 2,096,121 | -0.01(-0.06%) |
Aug 08, 2012 | 23.45 | 23.49 | 23.30 | 23.47 | 1,252,035 | +0.02(+0.09%) |
Aug 07, 2012 | 23.58 | 23.73 | 23.34 | 23.45 | 2,336,702 | -0.12(-0.52%) |
Aug 06, 2012 | 23.48 | 23.69 | 23.42 | 23.57 | 1,765,183 | +0.18(+0.76%) |
Aug 03, 2012 | 23.87 | 24.05 | 23.21 | 23.39 | 1,674,830 | +0.46(+1.99%) |
Aug 02, 2012 | 23.12 | 23.49 | 22.81 | 22.94 | 2,289,830 | -0.18(-0.77%) |
Aug 01, 2012 | 23.36 | 23.73 | 23.11 | 23.11 | 4,358,653 | -0.19(-0.82%) |
Jul 31, 2012 | 23.62 | 23.64 | 23.30 | 23.30 | 1,358,008 | -0.32(-1.36%) |
Jul 30, 2012 | 23.42 | 23.66 | 23.40 | 23.62 | 1,127,057 | +0.18(+0.76%) |
Jul 27, 2012 | 23.06 | 23.49 | 23.06 | 23.45 | 2,894,907 | +0.40(+1.71%) |
Jul 26, 2012 | 22.94 | 23.11 | 22.85 | 23.05 | 1,396,910 | +0.33(+1.44%) |
Jul 25, 2012 | 22.76 | 22.81 | 22.55 | 22.72 | 1,418,729 | +0.02(+0.09%) |
Jul 24, 2012 | 22.86 | 22.86 | 22.53 | 22.70 | 1,347,574 | -0.12(-0.51%) |
Jul 23, 2012 | 22.89 | 23.02 | 22.64 | 22.82 | 1,055,541 | -0.22(-0.98%) |
Jul 20, 2012 | 22.93 | 23.11 | 22.90 | 23.04 | 1,360,368 | +0.06(+0.27%) |
Jul 19, 2012 | 22.99 | 23.03 | 22.81 | 22.98 | 1,818,451 | +0.00(+0.00%) |
Jul 18, 2012 | 22.91 | 23.00 | 22.85 | 22.98 | 1,931,109 | -0.04(-0.18%) |
Jul 17, 2012 | 22.94 | 23.05 | 22.82 | 23.02 | 1,090,290 | +0.12(+0.51%) |
Jul 16, 2012 | 22.93 | 23.04 | 22.87 | 22.91 | 1,547,747 | -0.03(-0.12%) |
Jul 13, 2012 | 22.67 | 22.96 | 22.66 | 22.94 | 1,576,094 | +0.30(+1.32%) |
Jul 12, 2012 | 22.57 | 22.68 | 22.50 | 22.64 | 1,455,827 | -0.01(-0.03%) |
Jul 11, 2012 | 22.62 | 22.72 | 22.55 | 22.64 | 1,120,613 | +0.02(+0.09%) |
Jul 10, 2012 | 22.59 | 22.76 | 22.54 | 22.62 | 1,405,957 | +0.05(+0.24%) |
Jul 09, 2012 | 22.67 | 22.81 | 22.44 | 22.57 | 1,601,606 | -0.20(-0.87%) |
Jul 06, 2012 | 22.46 | 22.78 | 22.46 | 22.76 | 2,129,965 | +0.17(+0.75%) |
Jul 05, 2012 | 22.82 | 22.85 | 22.59 | 22.59 | 2,741,883 | -0.28(-1.22%) |
Jul 03, 2012 | 22.85 | 23.02 | 22.77 | 22.87 | 1,431,352 | -0.01(-0.03%) |
Jul 02, 2012 | 22.95 | 23.08 | 22.86 | 22.88 | 2,081,619 | +0.03(+0.15%) |
Jun 29, 2012 | 23.19 | 23.19 | 22.67 | 22.85 | 2,950,622 | -0.01(-0.06%) |
Jun 28, 2012 | 22.58 | 22.88 | 22.56 | 22.86 | 1,774,903 | +0.15(+0.66%) |
Jun 27, 2012 | 22.59 | 22.76 | 22.58 | 22.71 | 1,519,241 | +0.17(+0.76%) |
Jun 26, 2012 | 22.38 | 22.57 | 22.28 | 22.54 | 2,980,689 | +0.20(+0.91%) |
Jun 25, 2012 | 22.34 | 22.41 | 22.23 | 22.34 | 1,381,820 | -0.16(-0.70%) |
Jun 22, 2012 | 22.61 | 22.61 | 22.43 | 22.49 | 1,475,480 | -0.02(-0.09%) |
Jun 21, 2012 | 22.94 | 23.02 | 22.47 | 22.51 | 2,616,396 | -0.33(-1.46%) |
Jun 20, 2012 | 22.92 | 22.97 | 22.76 | 22.85 | 2,126,558 | -0.07(-0.33%) |
Jun 19, 2012 | 23.09 | 23.16 | 22.86 | 22.92 | 2,115,687 | -0.17(-0.74%) |
Jun 18, 2012 | 22.79 | 23.09 | 22.79 | 23.09 | 2,487,438 | +0.20(+0.86%) |
Jun 15, 2012 | 22.70 | 22.93 | 22.66 | 22.89 | 2,776,401 | +0.26(+1.14%) |
Jun 14, 2012 | 22.47 | 22.67 | 22.40 | 22.64 | 1,613,603 | +0.22(+1.00%) |
Jun 13, 2012 | 22.36 | 22.55 | 22.25 | 22.41 | 1,963,891 | -0.01(-0.06%) |
Jun 12, 2012 | 22.55 | 22.55 | 22.29 | 22.42 | 2,867,968 | -0.13(-0.57%) |
Jun 11, 2012 | 22.51 | 22.70 | 22.42 | 22.55 | 4,165,587 | +0.18(+0.79%) |
Jun 08, 2012 | 22.20 | 22.46 | 22.20 | 22.38 | 2,437,337 | +0.09(+0.42%) |
Jun 07, 2012 | 22.21 | 22.42 | 22.16 | 22.28 | 7,735,427 | +0.20(+0.91%) |
Jun 06, 2012 | 21.84 | 22.08 | 21.76 | 22.08 | 4,395,086 | +0.34(+1.58%) |
Jun 05, 2012 | 21.57 | 21.84 | 21.54 | 21.74 | 1,860,038 | +0.13(+0.62%) |
Jun 04, 2012 | 21.56 | 21.70 | 21.49 | 21.60 | 2,506,855 | +0.04(+0.19%) |