Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 20.26 | 20.38 | 19.91 | 19.99 | 2,051,203 | -0.11(-0.53%) |
Aug 30, 2012 | 20.25 | 20.28 | 19.99 | 20.10 | 1,250,715 | -0.26(-1.28%) |
Aug 29, 2012 | 20.57 | 20.64 | 20.36 | 20.36 | 943,363 | -0.02(-0.12%) |
Aug 27, 2012 | 20.80 | 20.90 | 20.33 | 20.38 | 1,684,267 | -0.38(-1.84%) |
Aug 24, 2012 | 20.42 | 20.81 | 20.18 | 20.76 | 1,550,661 | +0.24(+1.15%) |
Aug 23, 2012 | 20.82 | 20.95 | 20.45 | 20.53 | 1,124,149 | -0.28(-1.37%) |
Aug 22, 2012 | 20.85 | 21.00 | 20.58 | 20.81 | 1,674,894 | -0.11(-0.54%) |
Aug 21, 2012 | 20.87 | 21.33 | 20.86 | 20.93 | 1,184,353 | +0.07(+0.31%) |
Aug 20, 2012 | 20.84 | 20.96 | 20.71 | 20.86 | 936,275 | -0.05(-0.23%) |
Aug 17, 2012 | 20.93 | 21.19 | 20.84 | 20.91 | 1,374,111 | +0.02(+0.08%) |
Aug 16, 2012 | 20.67 | 20.96 | 20.67 | 20.89 | 1,725,114 | +0.19(+0.90%) |
Aug 15, 2012 | 20.70 | 20.90 | 20.58 | 20.71 | 1,251,773 | -0.03(-0.16%) |
Aug 14, 2012 | 21.10 | 21.14 | 20.67 | 20.74 | 1,010,574 | -0.19(-0.89%) |
Aug 13, 2012 | 20.89 | 21.04 | 20.58 | 20.93 | 1,596,905 | -0.02(-0.08%) |
Aug 10, 2012 | 21.19 | 21.34 | 20.78 | 20.94 | 1,941,504 | -0.20(-0.96%) |
Aug 09, 2012 | 21.10 | 21.24 | 21.01 | 21.15 | 1,390,806 | +0.02(+0.12%) |
Aug 08, 2012 | 21.11 | 21.22 | 20.77 | 21.12 | 2,607,094 | -0.03(-0.15%) |
Aug 07, 2012 | 21.39 | 21.71 | 21.13 | 21.15 | 2,374,534 | -0.09(-0.42%) |
Aug 06, 2012 | 20.95 | 21.33 | 20.92 | 21.24 | 1,619,840 | +0.34(+1.63%) |
Aug 03, 2012 | 20.34 | 20.97 | 20.20 | 20.90 | 2,205,635 | +0.93(+4.64%) |
Aug 02, 2012 | 19.89 | 20.19 | 19.62 | 19.97 | 3,226,517 | -0.07(-0.37%) |
Aug 01, 2012 | 20.02 | 20.24 | 19.82 | 20.05 | 2,493,407 | +0.11(+0.53%) |
Jul 31, 2012 | 19.84 | 20.15 | 19.63 | 19.94 | 3,843,090 | -0.20(-1.01%) |
Jul 30, 2012 | 20.03 | 20.30 | 19.54 | 20.15 | 2,590,811 | -0.07(-0.36%) |
Jul 27, 2012 | 20.39 | 20.49 | 18.96 | 20.22 | 6,490,571 | -0.22(-1.07%) |
Jul 26, 2012 | 20.63 | 20.78 | 20.09 | 20.44 | 1,884,143 | +0.29(+1.45%) |
Jul 25, 2012 | 20.42 | 20.58 | 20.11 | 20.15 | 2,228,986 | -0.30(-1.47%) |
Jul 24, 2012 | 20.53 | 20.57 | 19.97 | 20.45 | 2,252,046 | -0.11(-0.55%) |
Jul 23, 2012 | 20.39 | 20.72 | 20.17 | 20.56 | 1,076,808 | -0.27(-1.29%) |
Jul 20, 2012 | 21.12 | 21.24 | 20.78 | 20.83 | 1,342,665 | -0.40(-1.88%) |
Jul 19, 2012 | 21.61 | 21.71 | 21.11 | 21.23 | 1,944,236 | -0.39(-1.81%) |
Jul 18, 2012 | 21.39 | 21.72 | 21.34 | 21.62 | 1,339,635 | +0.09(+0.42%) |
Jul 17, 2012 | 21.46 | 21.54 | 21.04 | 21.53 | 781,042 | +0.18(+0.84%) |
Jul 16, 2012 | 21.63 | 21.66 | 21.13 | 21.35 | 1,563,400 | -0.41(-1.87%) |
Jul 13, 2012 | 21.24 | 21.80 | 21.12 | 21.76 | 928,542 | +0.64(+3.04%) |
Jul 12, 2012 | 21.15 | 21.32 | 20.92 | 21.11 | 1,900,731 | -0.12(-0.57%) |
Jul 11, 2012 | 21.02 | 21.51 | 20.96 | 21.24 | 1,861,075 | +0.20(+0.93%) |
Jul 10, 2012 | 21.44 | 21.62 | 20.89 | 21.04 | 1,510,350 | -0.27(-1.26%) |
Jul 09, 2012 | 21.37 | 21.44 | 20.98 | 21.31 | 1,284,733 | -0.10(-0.46%) |
Jul 06, 2012 | 21.23 | 21.51 | 21.23 | 21.41 | 1,047,045 | -0.20(-0.90%) |
Jul 05, 2012 | 21.71 | 21.89 | 21.48 | 21.60 | 1,164,171 | -0.27(-1.23%) |
Jul 03, 2012 | 21.65 | 21.96 | 21.60 | 21.87 | 604,279 | +0.20(+0.94%) |
Jul 02, 2012 | 21.47 | 21.76 | 21.47 | 21.67 | 1,495,490 | +0.22(+1.02%) |
Jun 29, 2012 | 21.00 | 21.45 | 20.89 | 21.45 | 2,169,092 | +0.99(+4.85%) |
Jun 28, 2012 | 20.08 | 20.48 | 20.00 | 20.45 | 1,231,997 | +0.15(+0.72%) |
Jun 27, 2012 | 20.05 | 20.45 | 19.93 | 20.31 | 1,266,924 | +0.33(+1.63%) |
Jun 26, 2012 | 19.95 | 20.10 | 19.77 | 19.98 | 1,439,124 | +0.12(+0.61%) |
Jun 25, 2012 | 20.04 | 20.10 | 19.76 | 19.86 | 1,439,922 | -0.60(-2.94%) |
Jun 22, 2012 | 20.32 | 20.48 | 20.15 | 20.46 | 2,815,368 | +0.32(+1.57%) |
Jun 21, 2012 | 20.93 | 20.99 | 20.06 | 20.15 | 1,740,462 | -0.69(-3.32%) |
Jun 20, 2012 | 21.02 | 21.23 | 20.67 | 20.84 | 1,491,126 | -0.19(-0.89%) |
Jun 19, 2012 | 20.86 | 21.17 | 20.79 | 21.02 | 1,528,243 | +0.33(+1.57%) |
Jun 18, 2012 | 20.56 | 20.83 | 20.43 | 20.70 | 1,233,930 | -0.01(-0.04%) |
Jun 15, 2012 | 20.37 | 20.80 | 20.32 | 20.71 | 2,589,902 | +0.41(+2.04%) |
Jun 14, 2012 | 20.45 | 20.52 | 20.15 | 20.29 | 2,835,228 | -0.14(-0.68%) |
Jun 13, 2012 | 20.54 | 20.70 | 20.34 | 20.43 | 1,266,796 | -0.26(-1.26%) |
Jun 12, 2012 | 20.28 | 20.84 | 20.25 | 20.69 | 3,283,141 | +0.54(+2.66%) |
Jun 11, 2012 | 21.09 | 21.11 | 20.13 | 20.15 | 3,120,823 | -0.67(-3.20%) |
Jun 08, 2012 | 20.69 | 20.82 | 20.37 | 20.82 | 1,373,535 | +0.09(+0.43%) |
Jun 07, 2012 | 20.99 | 21.28 | 20.65 | 20.73 | 2,325,148 | +0.14(+0.67%) |
Jun 06, 2012 | 20.13 | 20.63 | 20.09 | 20.59 | 2,275,900 | +0.64(+3.21%) |
Jun 05, 2012 | 19.48 | 20.03 | 19.48 | 19.95 | 1,828,580 | +0.40(+2.07%) |
Jun 04, 2012 | 19.82 | 19.88 | 19.38 | 19.55 | 1,872,311 | -0.11(-0.54%) |