Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 21.48 | 21.48 | 21.48 | 0 | -0.23(-1.06%) | |
Aug 30, 2012 | 21.82 | 21.91 | 21.62 | 21.71 | 1,099,066 | -0.23(-1.05%) |
Aug 29, 2012 | 22.09 | 22.10 | 21.78 | 21.94 | 461,316 | -0.29(-1.30%) |
Aug 27, 2012 | 21.93 | 22.54 | 21.93 | 22.23 | 552,930 | -0.23(-1.02%) |
Aug 24, 2012 | 22.60 | 22.80 | 22.45 | 22.46 | 675,171 | -0.34(-1.49%) |
Aug 23, 2012 | 22.72 | 22.91 | 22.45 | 22.80 | 486,262 | +0.06(+0.26%) |
Aug 22, 2012 | 22.55 | 22.99 | 22.47 | 22.74 | 702,149 | +0.20(+0.89%) |
Aug 21, 2012 | 22.43 | 22.93 | 22.32 | 22.54 | 961,254 | +0.20(+0.90%) |
Aug 20, 2012 | 22.23 | 22.49 | 21.92 | 22.34 | 570,039 | +0.03(+0.13%) |
Aug 17, 2012 | 22.09 | 22.54 | 22.09 | 22.31 | 843,625 | +0.12(+0.54%) |
Aug 16, 2012 | 21.00 | 22.26 | 21.00 | 22.19 | 1,720,161 | +1.28(+6.12%) |
Aug 15, 2012 | 20.30 | 20.97 | 20.26 | 20.91 | 4,870,009 | +0.53(+2.60%) |
Aug 14, 2012 | 20.30 | 20.45 | 20.28 | 20.38 | 674,858 | +0.10(+0.49%) |
Aug 13, 2012 | 20.68 | 20.68 | 20.16 | 20.28 | 794,151 | -0.40(-1.93%) |
Aug 11, 2012 | 20.66 | 20.68 | 20.34 | 20.68 | 1,400,262 | +0.00(+0.00%) |
Aug 10, 2012 | 20.66 | 20.68 | 20.34 | 20.68 | 1,400,262 | +0.07(+0.34%) |
Aug 09, 2012 | 20.45 | 20.80 | 20.38 | 20.61 | 694,562 | +0.04(+0.19%) |
Aug 08, 2012 | 20.87 | 21.02 | 20.44 | 20.57 | 2,406,176 | -0.37(-1.77%) |
Aug 07, 2012 | 20.75 | 21.07 | 20.68 | 20.94 | 1,011,672 | +0.26(+1.26%) |
Aug 03, 2012 | 20.68 | 20.68 | 20.68 | 0 | +0.33(+1.62%) | |
Aug 02, 2012 | 20.27 | 20.62 | 20.03 | 20.35 | 1,071,143 | -0.10(-0.49%) |
Aug 01, 2012 | 21.01 | 21.08 | 20.44 | 20.45 | 1,142,956 | -0.55(-2.62%) |
Jul 31, 2012 | 21.65 | 21.65 | 20.94 | 21.00 | 1,589,660 | -0.66(-3.05%) |
Jul 30, 2012 | 21.85 | 22.02 | 21.40 | 21.66 | 2,468,182 | -0.42(-1.90%) |
Jul 27, 2012 | 22.01 | 22.39 | 21.36 | 22.08 | 2,963,331 | -0.56(-2.47%) |
Jul 26, 2012 | 22.47 | 22.72 | 22.28 | 22.64 | 897,338 | +0.29(+1.30%) |
Jul 25, 2012 | 21.91 | 22.37 | 21.67 | 22.35 | 695,511 | +0.39(+1.78%) |
Jul 24, 2012 | 22.26 | 22.32 | 21.71 | 21.96 | 500,862 | -0.39(-1.74%) |
Jul 23, 2012 | 22.42 | 22.44 | 22.07 | 22.35 | 2,453,835 | -0.52(-2.27%) |
Jul 20, 2012 | 22.73 | 23.06 | 22.47 | 22.87 | 643,317 | +0.11(+0.48%) |
Jul 19, 2012 | 22.35 | 22.89 | 22.18 | 22.76 | 2,052,155 | +0.42(+1.88%) |
Jul 18, 2012 | 22.18 | 22.49 | 22.10 | 22.34 | 439,862 | +0.11(+0.49%) |
Jul 17, 2012 | 22.38 | 22.51 | 22.07 | 22.23 | 488,154 | -0.11(-0.49%) |
Jul 16, 2012 | 22.47 | 22.60 | 22.25 | 22.34 | 2,053,667 | -0.31(-1.37%) |
Jul 13, 2012 | 22.22 | 22.80 | 22.19 | 22.65 | 651,463 | +0.37(+1.66%) |
Jul 12, 2012 | 22.32 | 22.44 | 21.87 | 22.28 | 641,635 | -0.23(-1.02%) |
Jul 11, 2012 | 22.31 | 22.72 | 22.31 | 22.51 | 644,030 | +0.12(+0.54%) |
Jul 10, 2012 | 22.67 | 22.99 | 22.22 | 22.39 | 797,978 | -0.24(-1.06%) |
Jul 09, 2012 | 22.60 | 22.90 | 22.43 | 22.63 | 600,390 | +0.01(+0.04%) |
Jul 06, 2012 | 22.53 | 22.66 | 22.38 | 22.62 | 552,143 | -0.12(-0.53%) |
Jul 05, 2012 | 23.23 | 23.24 | 22.69 | 22.74 | 1,047,268 | -0.58(-2.49%) |
Jul 04, 2012 | 23.14 | 23.35 | 23.02 | 23.32 | 297,233 | +0.20(+0.87%) |
Jul 03, 2012 | 22.36 | 23.44 | 23.11 | 23.12 | 1,048,958 | +0.75(+3.35%) |
Jun 29, 2012 | 22.37 | 22.37 | 22.37 | 0 | -0.03(-0.13%) | |
Jun 28, 2012 | 21.75 | 22.45 | 21.51 | 22.40 | 1,155,786 | +0.44(+2.00%) |
Jun 27, 2012 | 21.38 | 22.15 | 21.24 | 21.96 | 1,310,254 | +0.67(+3.15%) |
Jun 26, 2012 | 21.20 | 21.34 | 21.04 | 21.29 | 884,411 | +0.16(+0.76%) |
Jun 25, 2012 | 21.56 | 21.60 | 21.00 | 21.13 | 810,838 | -0.70(-3.21%) |
Jun 22, 2012 | 21.69 | 21.86 | 21.40 | 21.83 | 756,560 | +0.40(+1.87%) |
Jun 21, 2012 | 21.69 | 22.04 | 21.20 | 21.43 | 1,218,935 | -0.20(-0.92%) |
Jun 20, 2012 | 21.91 | 21.93 | 21.43 | 21.63 | 598,461 | -0.26(-1.19%) |
Jun 19, 2012 | 21.31 | 21.99 | 21.31 | 21.89 | 1,107,357 | +0.51(+2.39%) |
Jun 18, 2012 | 21.08 | 21.70 | 20.91 | 21.38 | 924,036 | +0.18(+0.85%) |
Jun 15, 2012 | 20.45 | 21.20 | 20.45 | 21.20 | 2,495,669 | +0.75(+3.67%) |
Jun 14, 2012 | 20.39 | 20.74 | 20.17 | 20.45 | 937,759 | +0.13(+0.64%) |
Jun 13, 2012 | 19.91 | 20.41 | 19.80 | 20.32 | 1,064,076 | +0.28(+1.40%) |
Jun 12, 2012 | 19.64 | 20.04 | 19.57 | 20.04 | 755,847 | +0.43(+2.19%) |
Jun 11, 2012 | 20.08 | 20.19 | 19.53 | 19.61 | 993,464 | -0.11(-0.56%) |
Jun 08, 2012 | 20.00 | 20.12 | 19.61 | 19.72 | 554,205 | -0.24(-1.20%) |
Jun 07, 2012 | 20.19 | 20.65 | 19.92 | 19.96 | 914,148 | -0.21(-1.04%) |
Jun 06, 2012 | 19.93 | 20.45 | 19.88 | 20.17 | 1,046,044 | +0.42(+2.13%) |
Jun 05, 2012 | 19.27 | 19.80 | 19.22 | 19.75 | 636,112 | +0.54(+2.81%) |
Jun 04, 2012 | 19.34 | 19.47 | 18.99 | 19.21 | 736,873 | -0.20(-1.03%) |
Jun 02, 2012 | 19.38 | 19.59 | 19.04 | 19.41 | 617,205 | +0.00(+0.00%) |