Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 21.17 | 21.47 | 20.99 | 21.30 | 1,604,664 | +0.46(+2.19%) |
Aug 30, 2012 | 21.24 | 21.32 | 20.64 | 20.85 | 1,861,335 | -0.63(-2.93%) |
Aug 29, 2012 | 21.59 | 21.90 | 21.22 | 21.48 | 1,403,642 | -0.91(-4.08%) |
Aug 27, 2012 | 21.91 | 22.47 | 21.59 | 22.39 | 2,157,991 | +0.70(+3.24%) |
Aug 24, 2012 | 21.71 | 21.89 | 21.40 | 21.69 | 1,068,344 | +0.02(+0.08%) |
Aug 23, 2012 | 21.70 | 21.97 | 21.47 | 21.67 | 1,460,826 | -0.01(-0.03%) |
Aug 22, 2012 | 21.90 | 21.90 | 21.18 | 21.67 | 3,466,894 | -0.52(-2.36%) |
Aug 21, 2012 | 22.88 | 22.98 | 21.97 | 22.20 | 2,710,956 | -0.60(-2.64%) |
Aug 20, 2012 | 23.61 | 23.69 | 22.56 | 22.80 | 2,504,237 | -0.99(-4.15%) |
Aug 17, 2012 | 23.69 | 23.97 | 23.44 | 23.79 | 2,337,281 | +0.27(+1.17%) |
Aug 16, 2012 | 23.18 | 23.61 | 22.76 | 23.51 | 2,204,516 | +0.67(+2.92%) |
Aug 15, 2012 | 22.00 | 23.02 | 21.94 | 22.85 | 2,162,878 | +0.43(+1.92%) |
Aug 14, 2012 | 22.02 | 22.65 | 21.93 | 22.42 | 1,950,547 | +0.50(+2.29%) |
Aug 13, 2012 | 22.31 | 22.37 | 21.38 | 21.91 | 1,072,655 | -0.25(-1.11%) |
Aug 10, 2012 | 21.55 | 22.17 | 21.45 | 22.16 | 1,118,295 | +0.48(+2.23%) |
Aug 09, 2012 | 21.69 | 21.90 | 21.47 | 21.68 | 1,288,121 | -0.07(-0.34%) |
Aug 08, 2012 | 21.87 | 22.10 | 21.49 | 21.75 | 1,537,664 | -0.41(-1.86%) |
Aug 07, 2012 | 21.46 | 22.59 | 21.16 | 22.16 | 4,383,416 | +1.29(+6.17%) |
Aug 06, 2012 | 20.50 | 21.16 | 20.02 | 20.87 | 2,940,271 | +0.50(+2.47%) |
Aug 03, 2012 | 20.19 | 20.74 | 19.81 | 20.37 | 2,029,151 | +0.69(+3.48%) |
Aug 02, 2012 | 20.04 | 20.16 | 19.46 | 19.69 | 1,212,710 | -0.47(-2.31%) |
Aug 01, 2012 | 20.89 | 20.89 | 19.96 | 20.15 | 1,132,167 | -0.48(-2.35%) |
Jul 31, 2012 | 21.17 | 21.21 | 20.33 | 20.64 | 1,804,803 | -0.48(-2.29%) |
Jul 30, 2012 | 21.76 | 22.21 | 20.87 | 21.12 | 1,941,924 | -0.64(-2.94%) |
Jul 27, 2012 | 21.47 | 21.83 | 21.25 | 21.76 | 1,793,340 | +0.69(+3.30%) |
Jul 26, 2012 | 21.01 | 21.23 | 19.96 | 21.07 | 2,903,184 | +0.54(+2.63%) |
Jul 25, 2012 | 20.35 | 21.23 | 20.25 | 20.53 | 1,783,762 | -0.14(-0.66%) |
Jul 24, 2012 | 20.37 | 20.75 | 18.33 | 20.66 | 4,858,427 | +0.58(+2.91%) |
Jul 23, 2012 | 19.46 | 20.33 | 19.04 | 20.08 | 2,688,894 | -0.39(-1.92%) |
Jul 20, 2012 | 20.94 | 20.99 | 20.22 | 20.47 | 1,727,588 | -0.48(-2.31%) |
Jul 19, 2012 | 20.50 | 21.12 | 20.28 | 20.96 | 2,453,651 | +0.99(+4.94%) |
Jul 18, 2012 | 18.27 | 20.10 | 18.22 | 19.97 | 1,911,219 | +1.67(+9.14%) |
Jul 17, 2012 | 18.70 | 18.88 | 18.01 | 18.30 | 1,097,053 | -0.31(-1.67%) |
Jul 16, 2012 | 18.54 | 18.66 | 18.15 | 18.61 | 863,875 | -0.01(-0.05%) |
Jul 13, 2012 | 18.68 | 18.72 | 17.96 | 18.62 | 1,808,372 | +0.15(+0.79%) |
Jul 12, 2012 | 18.92 | 19.14 | 18.21 | 18.47 | 1,629,147 | -0.69(-3.62%) |
Jul 11, 2012 | 19.26 | 19.59 | 18.95 | 19.17 | 880,318 | -0.16(-0.85%) |
Jul 10, 2012 | 20.22 | 20.43 | 19.17 | 19.33 | 1,598,752 | -0.89(-4.38%) |
Jul 09, 2012 | 20.54 | 20.60 | 19.98 | 20.22 | 1,290,306 | -0.19(-0.94%) |
Jul 06, 2012 | 20.87 | 20.97 | 20.25 | 20.41 | 1,702,444 | -0.73(-3.46%) |
Jul 05, 2012 | 21.50 | 21.55 | 20.56 | 21.14 | 1,374,492 | -0.39(-1.82%) |
Jul 03, 2012 | 21.14 | 21.66 | 21.08 | 21.53 | 608,282 | +0.42(+1.99%) |
Jul 02, 2012 | 21.60 | 21.75 | 20.91 | 21.11 | 1,332,515 | -0.11(-0.52%) |
Jun 29, 2012 | 20.59 | 22.11 | 20.38 | 21.22 | 2,708,807 | +1.60(+8.15%) |
Jun 28, 2012 | 19.40 | 19.69 | 19.17 | 19.62 | 943,402 | +0.14(+0.70%) |
Jun 27, 2012 | 19.35 | 19.57 | 19.08 | 19.48 | 937,118 | +0.29(+1.52%) |
Jun 26, 2012 | 18.93 | 19.24 | 18.73 | 19.19 | 1,239,160 | +0.28(+1.50%) |
Jun 25, 2012 | 19.04 | 19.20 | 18.64 | 18.91 | 1,002,008 | -0.57(-2.91%) |
Jun 22, 2012 | 18.64 | 19.64 | 18.52 | 19.48 | 1,468,820 | +1.02(+5.54%) |
Jun 21, 2012 | 19.56 | 19.58 | 18.40 | 18.45 | 1,386,849 | -1.25(-6.35%) |
Jun 20, 2012 | 19.18 | 19.81 | 19.05 | 19.70 | 1,371,439 | +0.45(+2.32%) |
Jun 19, 2012 | 19.01 | 19.54 | 18.89 | 19.26 | 1,100,066 | +0.42(+2.23%) |
Jun 18, 2012 | 18.54 | 19.04 | 18.24 | 18.84 | 772,853 | +0.20(+1.08%) |
Jun 15, 2012 | 18.40 | 18.84 | 18.38 | 18.64 | 976,119 | +0.20(+1.09%) |
Jun 14, 2012 | 18.21 | 18.54 | 17.65 | 18.43 | 1,770,191 | +0.21(+1.15%) |
Jun 13, 2012 | 18.32 | 18.79 | 18.08 | 18.22 | 1,334,226 | -0.26(-1.43%) |
Jun 12, 2012 | 18.18 | 18.58 | 17.98 | 18.49 | 1,614,601 | +0.42(+2.33%) |
Jun 11, 2012 | 18.96 | 18.96 | 17.93 | 18.07 | 1,680,403 | -0.43(-2.32%) |
Jun 08, 2012 | 18.17 | 18.67 | 17.98 | 18.50 | 2,011,054 | +0.34(+1.86%) |
Jun 07, 2012 | 18.83 | 19.03 | 18.14 | 18.16 | 1,921,729 | -0.27(-1.49%) |
Jun 06, 2012 | 18.09 | 18.57 | 17.88 | 18.43 | 2,283,754 | +0.72(+4.07%) |
Jun 05, 2012 | 17.18 | 17.79 | 17.17 | 17.71 | 1,824,237 | +0.53(+3.08%) |
Jun 04, 2012 | 17.87 | 18.14 | 16.96 | 17.18 | 2,143,593 | -0.55(-3.09%) |