Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 22.55 | 22.92 | 22.44 | 22.81 | 7,033,523 | +0.46(+2.05%) |
Aug 30, 2012 | 22.58 | 22.62 | 22.28 | 22.35 | 5,651,717 | -0.34(-1.48%) |
Aug 29, 2012 | 22.93 | 22.95 | 22.56 | 22.69 | 6,914,862 | +0.04(+0.18%) |
Aug 27, 2012 | 22.85 | 22.96 | 22.58 | 22.65 | 6,857,283 | -0.18(-0.79%) |
Aug 24, 2012 | 22.61 | 22.90 | 22.36 | 22.83 | 6,983,996 | +0.11(+0.51%) |
Aug 23, 2012 | 22.68 | 22.99 | 22.60 | 22.71 | 10,561,916 | +0.02(+0.07%) |
Aug 22, 2012 | 22.04 | 22.72 | 22.00 | 22.70 | 11,572,639 | +0.54(+2.44%) |
Aug 21, 2012 | 22.41 | 22.59 | 22.10 | 22.16 | 8,121,884 | -0.11(-0.52%) |
Aug 20, 2012 | 22.21 | 22.35 | 22.14 | 22.27 | 6,254,800 | +0.05(+0.22%) |
Aug 17, 2012 | 22.39 | 22.50 | 22.14 | 22.22 | 6,105,615 | -0.21(-0.95%) |
Aug 16, 2012 | 22.50 | 22.67 | 22.30 | 22.44 | 9,917,564 | -0.10(-0.44%) |
Aug 15, 2012 | 22.35 | 22.58 | 22.25 | 22.53 | 6,087,030 | +0.08(+0.37%) |
Aug 14, 2012 | 22.62 | 22.76 | 22.35 | 22.45 | 5,726,380 | +0.00(+0.00%) |
Aug 13, 2012 | 22.75 | 22.78 | 22.33 | 22.45 | 5,257,695 | -0.29(-1.25%) |
Aug 10, 2012 | 22.30 | 22.75 | 22.27 | 22.74 | 7,426,369 | +0.25(+1.12%) |
Aug 09, 2012 | 22.45 | 22.65 | 22.20 | 22.48 | 6,576,407 | +0.01(+0.04%) |
Aug 08, 2012 | 22.17 | 22.52 | 22.09 | 22.48 | 7,980,306 | +0.15(+0.66%) |
Aug 07, 2012 | 21.96 | 22.44 | 21.92 | 22.33 | 8,882,006 | +0.56(+2.58%) |
Aug 06, 2012 | 21.77 | 21.83 | 21.57 | 21.77 | 9,469,417 | -0.01(-0.04%) |
Aug 03, 2012 | 21.44 | 21.98 | 21.39 | 21.78 | 8,698,218 | +0.81(+3.85%) |
Aug 02, 2012 | 21.47 | 21.60 | 20.79 | 20.97 | 10,580,778 | -0.64(-2.98%) |
Aug 01, 2012 | 21.83 | 22.04 | 21.20 | 21.61 | 15,049,367 | +0.04(+0.19%) |
Jul 31, 2012 | 21.84 | 22.07 | 21.57 | 21.57 | 8,296,990 | -0.35(-1.60%) |
Jul 30, 2012 | 22.00 | 22.09 | 21.74 | 21.92 | 5,434,814 | -0.11(-0.48%) |
Jul 27, 2012 | 21.50 | 22.16 | 21.35 | 22.03 | 10,031,544 | +0.59(+2.78%) |
Jul 26, 2012 | 21.00 | 21.48 | 21.00 | 21.43 | 8,990,364 | +0.78(+3.79%) |
Jul 25, 2012 | 20.83 | 20.90 | 20.41 | 20.65 | 8,620,534 | -0.07(-0.31%) |
Jul 24, 2012 | 21.12 | 21.24 | 20.41 | 20.72 | 7,208,199 | -0.43(-2.04%) |
Jul 23, 2012 | 21.16 | 21.19 | 20.86 | 21.15 | 7,987,977 | -0.48(-2.22%) |
Jul 20, 2012 | 21.59 | 21.75 | 21.45 | 21.63 | 8,688,967 | -0.17(-0.78%) |
Jul 19, 2012 | 21.93 | 22.00 | 21.71 | 21.80 | 12,490,273 | +0.14(+0.64%) |
Jul 18, 2012 | 21.11 | 21.76 | 21.00 | 21.66 | 11,341,354 | +0.46(+2.19%) |
Jul 17, 2012 | 20.86 | 21.24 | 20.68 | 21.20 | 10,737,455 | +0.35(+1.68%) |
Jul 16, 2012 | 20.41 | 20.91 | 20.25 | 20.85 | 10,685,327 | +0.58(+2.85%) |
Jul 13, 2012 | 19.87 | 20.33 | 19.85 | 20.27 | 6,958,026 | +0.49(+2.47%) |
Jul 12, 2012 | 19.80 | 19.93 | 19.57 | 19.78 | 9,617,592 | -0.30(-1.50%) |
Jul 11, 2012 | 19.70 | 20.33 | 19.70 | 20.08 | 9,934,224 | +0.45(+2.28%) |
Jul 10, 2012 | 20.10 | 20.24 | 19.50 | 19.63 | 7,098,888 | -0.37(-1.87%) |
Jul 09, 2012 | 20.28 | 20.30 | 19.80 | 20.01 | 8,662,413 | -0.33(-1.64%) |
Jul 06, 2012 | 20.40 | 20.55 | 20.21 | 20.34 | 5,906,805 | -0.42(-2.00%) |
Jul 05, 2012 | 21.03 | 21.14 | 20.71 | 20.76 | 6,435,722 | -0.44(-2.08%) |
Jul 03, 2012 | 20.73 | 21.23 | 20.73 | 21.20 | 4,435,820 | +0.58(+2.81%) |
Jul 02, 2012 | 20.83 | 20.90 | 20.49 | 20.62 | 7,709,294 | -0.22(-1.06%) |
Jun 29, 2012 | 20.59 | 20.86 | 20.59 | 20.84 | 10,453,331 | +0.74(+3.69%) |
Jun 28, 2012 | 19.75 | 20.13 | 19.62 | 20.10 | 7,915,516 | +0.21(+1.07%) |
Jun 27, 2012 | 19.74 | 19.98 | 19.59 | 19.89 | 6,932,829 | +0.33(+1.67%) |
Jun 26, 2012 | 19.27 | 19.64 | 19.15 | 19.56 | 8,367,736 | +0.25(+1.31%) |
Jun 25, 2012 | 19.07 | 19.32 | 18.95 | 19.31 | 9,559,512 | -0.04(-0.21%) |
Jun 22, 2012 | 19.16 | 19.47 | 18.88 | 19.35 | 11,952,490 | +0.34(+1.80%) |
Jun 21, 2012 | 20.17 | 20.21 | 18.98 | 19.00 | 10,252,109 | -1.12(-5.55%) |
Jun 20, 2012 | 20.25 | 20.50 | 19.96 | 20.12 | 10,245,993 | -0.10(-0.48%) |
Jun 19, 2012 | 19.96 | 20.31 | 19.86 | 20.22 | 8,409,833 | +0.49(+2.48%) |
Jun 18, 2012 | 20.09 | 20.12 | 19.67 | 19.73 | 10,174,926 | -0.54(-2.65%) |
Jun 15, 2012 | 20.19 | 20.28 | 20.05 | 20.27 | 9,380,864 | +0.21(+1.06%) |
Jun 14, 2012 | 19.97 | 20.23 | 19.82 | 20.06 | 7,030,494 | +0.11(+0.57%) |
Jun 13, 2012 | 20.04 | 20.38 | 19.84 | 19.94 | 6,656,996 | -0.24(-1.17%) |
Jun 12, 2012 | 20.10 | 20.34 | 19.96 | 20.18 | 9,345,259 | +0.28(+1.39%) |
Jun 11, 2012 | 20.63 | 20.74 | 19.88 | 19.90 | 6,695,218 | -0.50(-2.44%) |
Jun 08, 2012 | 20.22 | 20.43 | 20.05 | 20.40 | 5,096,063 | +0.02(+0.12%) |
Jun 07, 2012 | 20.72 | 20.97 | 20.37 | 20.37 | 11,882,416 | +0.03(+0.16%) |
Jun 06, 2012 | 19.76 | 20.38 | 19.76 | 20.34 | 10,676,614 | +0.79(+4.04%) |
Jun 05, 2012 | 19.35 | 19.75 | 19.34 | 19.55 | 9,156,857 | +0.12(+0.63%) |
Jun 04, 2012 | 19.53 | 19.62 | 18.99 | 19.43 | 13,927,303 | -0.04(-0.21%) |