Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 20.97 | 21.00 | 20.77 | 20.90 | 854,884 | +0.05(+0.25%) |
Aug 30, 2012 | 20.86 | 20.92 | 20.79 | 20.85 | 357,366 | -0.14(-0.66%) |
Aug 29, 2012 | 20.83 | 21.07 | 20.83 | 20.99 | 246,284 | +0.16(+0.75%) |
Aug 27, 2012 | 21.00 | 21.09 | 20.80 | 20.83 | 486,155 | -0.07(-0.33%) |
Aug 24, 2012 | 20.68 | 20.96 | 20.60 | 20.90 | 394,203 | +0.22(+1.05%) |
Aug 23, 2012 | 20.81 | 20.88 | 20.64 | 20.69 | 755,812 | -0.14(-0.67%) |
Aug 22, 2012 | 20.99 | 21.04 | 20.77 | 20.83 | 908,447 | -0.22(-1.03%) |
Aug 21, 2012 | 21.16 | 21.34 | 21.03 | 21.04 | 1,648,417 | -0.13(-0.61%) |
Aug 20, 2012 | 21.33 | 21.34 | 21.07 | 21.17 | 218,707 | -0.15(-0.69%) |
Aug 17, 2012 | 21.22 | 21.35 | 21.16 | 21.32 | 884,998 | +0.12(+0.57%) |
Aug 16, 2012 | 21.38 | 21.38 | 21.04 | 21.20 | 573,365 | -0.16(-0.73%) |
Aug 15, 2012 | 21.12 | 21.36 | 20.99 | 21.36 | 368,396 | +0.25(+1.19%) |
Aug 14, 2012 | 21.14 | 21.14 | 20.94 | 21.10 | 863,572 | +0.08(+0.37%) |
Aug 13, 2012 | 21.11 | 21.14 | 20.96 | 21.03 | 1,487,429 | -0.02(-0.08%) |
Aug 10, 2012 | 20.76 | 21.05 | 20.76 | 21.04 | 127,115 | +0.19(+0.92%) |
Aug 09, 2012 | 20.70 | 20.91 | 20.64 | 20.85 | 534,490 | +0.09(+0.42%) |
Aug 08, 2012 | 20.57 | 20.77 | 20.50 | 20.77 | 909,810 | +0.18(+0.89%) |
Aug 07, 2012 | 20.70 | 20.70 | 20.47 | 20.58 | 1,023,247 | -0.12(-0.59%) |
Aug 06, 2012 | 20.64 | 20.82 | 20.56 | 20.70 | 516,086 | +0.17(+0.85%) |
Aug 03, 2012 | 20.87 | 20.87 | 20.50 | 20.53 | 265,054 | +0.03(+0.17%) |
Aug 02, 2012 | 20.55 | 20.64 | 20.34 | 20.50 | 442,430 | -0.15(-0.71%) |
Aug 01, 2012 | 20.80 | 20.92 | 20.64 | 20.64 | 726,155 | -0.02(-0.08%) |
Jul 31, 2012 | 20.60 | 20.71 | 20.57 | 20.66 | 822,878 | +0.02(+0.08%) |
Jul 30, 2012 | 20.53 | 20.68 | 20.51 | 20.64 | 1,918,565 | +0.16(+0.76%) |
Jul 27, 2012 | 20.07 | 20.57 | 20.07 | 20.49 | 117,730 | +0.51(+2.56%) |
Jul 26, 2012 | 19.64 | 20.04 | 19.64 | 19.98 | 324,192 | +0.81(+4.21%) |
Jul 25, 2012 | 19.42 | 19.47 | 19.15 | 19.17 | 481,423 | -0.19(-0.97%) |
Jul 24, 2012 | 19.60 | 19.72 | 19.27 | 19.36 | 180,455 | -0.28(-1.43%) |
Jul 23, 2012 | 19.60 | 19.67 | 19.39 | 19.64 | 249,032 | -0.18(-0.92%) |
Jul 20, 2012 | 19.83 | 19.87 | 19.75 | 19.82 | 350,012 | -0.12(-0.61%) |
Jul 19, 2012 | 20.11 | 20.11 | 19.91 | 19.94 | 336,621 | -0.16(-0.82%) |
Jul 18, 2012 | 20.13 | 20.25 | 20.05 | 20.11 | 598,233 | -0.04(-0.22%) |
Jul 17, 2012 | 19.92 | 20.18 | 19.89 | 20.15 | 1,409,768 | +0.27(+1.35%) |
Jul 16, 2012 | 19.86 | 19.94 | 19.79 | 19.88 | 347,454 | +0.00(+0.00%) |
Jul 13, 2012 | 19.64 | 19.92 | 19.60 | 19.88 | 138,022 | +0.27(+1.37%) |
Jul 12, 2012 | 19.64 | 19.66 | 19.41 | 19.61 | 257,014 | -0.10(-0.53%) |
Jul 11, 2012 | 19.72 | 19.79 | 19.65 | 19.72 | 289,706 | +0.05(+0.26%) |
Jul 10, 2012 | 19.85 | 19.89 | 19.63 | 19.66 | 659,373 | -0.06(-0.31%) |
Jul 09, 2012 | 19.65 | 19.75 | 19.60 | 19.72 | 504,791 | +0.03(+0.18%) |
Jul 06, 2012 | 19.66 | 19.72 | 19.54 | 19.69 | 981,666 | -0.08(-0.40%) |
Jul 05, 2012 | 19.92 | 19.95 | 19.71 | 19.77 | 828,750 | -0.16(-0.83%) |
Jul 03, 2012 | 19.89 | 19.95 | 19.79 | 19.93 | 484,905 | +0.10(+0.52%) |
Jul 02, 2012 | 19.52 | 19.85 | 19.46 | 19.83 | 768,178 | +0.34(+1.74%) |
Jun 29, 2012 | 19.46 | 19.51 | 19.37 | 19.49 | 281,342 | +0.34(+1.77%) |
Jun 28, 2012 | 19.01 | 19.34 | 18.94 | 19.15 | 152,728 | +0.01(+0.04%) |
Jun 27, 2012 | 19.06 | 19.18 | 19.06 | 19.14 | 178,085 | +0.15(+0.78%) |
Jun 26, 2012 | 18.99 | 19.05 | 18.82 | 19.00 | 220,978 | +0.07(+0.37%) |
Jun 25, 2012 | 18.99 | 18.99 | 18.84 | 18.93 | 377,234 | -0.21(-1.09%) |
Jun 22, 2012 | 19.07 | 19.15 | 18.97 | 19.13 | 256,261 | +0.23(+1.24%) |
Jun 21, 2012 | 19.15 | 19.20 | 18.88 | 18.90 | 545,270 | -0.23(-1.22%) |
Jun 20, 2012 | 19.25 | 19.26 | 19.00 | 19.13 | 134,300 | -0.12(-0.63%) |
Jun 19, 2012 | 19.24 | 19.34 | 19.13 | 19.26 | 1,322,264 | +0.12(+0.62%) |
Jun 18, 2012 | 19.05 | 19.23 | 19.05 | 19.14 | 868,171 | +0.03(+0.18%) |
Jun 15, 2012 | 19.00 | 19.12 | 18.94 | 19.10 | 693,124 | +0.14(+0.73%) |
Jun 14, 2012 | 18.69 | 19.01 | 18.62 | 18.97 | 371,982 | +0.30(+1.61%) |
Jun 13, 2012 | 18.66 | 18.82 | 18.62 | 18.66 | 152,059 | -0.07(-0.37%) |
Jun 12, 2012 | 18.50 | 18.75 | 18.44 | 18.73 | 851,732 | +0.25(+1.35%) |
Jun 11, 2012 | 18.66 | 18.73 | 18.46 | 18.48 | 328,798 | -0.09(-0.51%) |
Jun 08, 2012 | 18.26 | 18.58 | 18.23 | 18.58 | 189,282 | +0.27(+1.46%) |
Jun 07, 2012 | 18.42 | 18.48 | 18.29 | 18.31 | 785,510 | -0.02(-0.09%) |
Jun 06, 2012 | 18.08 | 18.33 | 18.08 | 18.33 | 228,505 | +0.32(+1.77%) |
Jun 05, 2012 | 17.86 | 18.05 | 17.86 | 18.01 | 188,975 | +0.07(+0.38%) |
Jun 04, 2012 | 17.98 | 17.98 | 17.79 | 17.94 | 228,450 | +0.09(+0.48%) |