Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 23.37 | 23.44 | 23.14 | 23.31 | 2,750,944 | +0.07(+0.30%) |
Aug 30, 2012 | 23.28 | 23.34 | 23.06 | 23.24 | 2,716,423 | -0.26(-1.11%) |
Aug 29, 2012 | 23.49 | 23.57 | 23.43 | 23.50 | 1,095,068 | +0.03(+0.11%) |
Aug 27, 2012 | 23.55 | 23.60 | 23.48 | 23.48 | 1,306,201 | -0.06(-0.25%) |
Aug 24, 2012 | 23.41 | 23.63 | 23.33 | 23.54 | 2,112,504 | -0.12(-0.50%) |
Aug 23, 2012 | 23.76 | 23.86 | 23.63 | 23.65 | 2,008,332 | -0.10(-0.41%) |
Aug 22, 2012 | 23.70 | 23.87 | 23.62 | 23.75 | 2,024,865 | -0.09(-0.38%) |
Aug 21, 2012 | 23.83 | 24.09 | 23.78 | 23.84 | 2,751,681 | +0.12(+0.50%) |
Aug 20, 2012 | 23.69 | 23.78 | 23.56 | 23.72 | 2,370,273 | -0.19(-0.80%) |
Aug 17, 2012 | 23.89 | 23.95 | 23.77 | 23.91 | 1,665,619 | +0.14(+0.61%) |
Aug 16, 2012 | 23.74 | 23.86 | 23.62 | 23.77 | 2,437,126 | +0.19(+0.82%) |
Aug 15, 2012 | 23.60 | 23.77 | 23.57 | 23.58 | 3,033,224 | +0.01(+0.05%) |
Aug 14, 2012 | 23.52 | 23.66 | 23.51 | 23.57 | 2,278,288 | +0.04(+0.18%) |
Aug 13, 2012 | 23.51 | 23.57 | 23.42 | 23.52 | 1,881,854 | -0.01(-0.05%) |
Aug 10, 2012 | 23.37 | 23.57 | 23.32 | 23.54 | 2,952,034 | +0.12(+0.52%) |
Aug 09, 2012 | 23.36 | 23.47 | 23.30 | 23.41 | 2,079,757 | +0.11(+0.48%) |
Aug 08, 2012 | 23.09 | 23.36 | 23.09 | 23.30 | 2,649,777 | +0.17(+0.75%) |
Aug 07, 2012 | 23.07 | 23.34 | 23.06 | 23.13 | 2,630,221 | +0.11(+0.48%) |
Aug 06, 2012 | 23.06 | 23.26 | 22.99 | 23.02 | 4,225,898 | -0.08(-0.37%) |
Aug 03, 2012 | 22.85 | 23.31 | 22.81 | 23.10 | 4,201,153 | +0.96(+4.32%) |
Aug 02, 2012 | 22.12 | 22.39 | 21.96 | 22.14 | 3,990,205 | -0.11(-0.48%) |
Aug 01, 2012 | 22.30 | 22.44 | 22.21 | 22.25 | 3,500,068 | +0.14(+0.65%) |
Jul 31, 2012 | 22.13 | 22.24 | 22.01 | 22.11 | 3,316,142 | -0.49(-2.18%) |
Jul 30, 2012 | 22.47 | 22.71 | 22.38 | 22.60 | 4,176,057 | +0.32(+1.45%) |
Jul 27, 2012 | 21.93 | 22.40 | 21.86 | 22.28 | 9,667,826 | +0.48(+2.18%) |
Jul 26, 2012 | 22.03 | 22.10 | 21.76 | 21.80 | 7,411,117 | +0.59(+2.77%) |
Jul 25, 2012 | 21.18 | 21.32 | 21.07 | 21.21 | 3,134,516 | +0.22(+1.06%) |
Jul 24, 2012 | 21.31 | 21.31 | 20.83 | 20.99 | 5,832,923 | -0.33(-1.54%) |
Jul 23, 2012 | 21.15 | 21.37 | 21.09 | 21.32 | 7,153,100 | -0.74(-3.36%) |
Jul 20, 2012 | 22.32 | 22.33 | 21.95 | 22.06 | 8,027,353 | -0.74(-3.25%) |
Jul 19, 2012 | 22.69 | 22.94 | 22.66 | 22.80 | 3,917,702 | +0.20(+0.89%) |
Jul 18, 2012 | 22.39 | 22.66 | 22.37 | 22.60 | 6,449,839 | -0.29(-1.27%) |
Jul 17, 2012 | 22.81 | 22.90 | 22.48 | 22.89 | 4,123,983 | -0.11(-0.46%) |
Jul 16, 2012 | 22.98 | 23.12 | 22.84 | 23.00 | 2,026,560 | -0.07(-0.30%) |
Jul 13, 2012 | 22.78 | 23.13 | 22.78 | 23.06 | 2,430,646 | +0.33(+1.47%) |
Jul 12, 2012 | 22.72 | 22.83 | 22.51 | 22.73 | 2,863,907 | -0.60(-2.58%) |
Jul 11, 2012 | 23.38 | 23.49 | 23.19 | 23.33 | 2,872,039 | +0.20(+0.87%) |
Jul 10, 2012 | 23.27 | 23.33 | 23.06 | 23.13 | 2,560,391 | -0.01(-0.05%) |
Jul 09, 2012 | 23.09 | 23.15 | 22.90 | 23.14 | 4,029,777 | -0.07(-0.30%) |
Jul 06, 2012 | 23.23 | 23.32 | 23.10 | 23.21 | 2,663,425 | -0.10(-0.41%) |
Jul 05, 2012 | 23.26 | 23.37 | 23.11 | 23.31 | 2,901,594 | -0.40(-1.67%) |
Jul 03, 2012 | 23.64 | 23.73 | 23.57 | 23.70 | 1,570,945 | -0.05(-0.20%) |
Jul 02, 2012 | 23.50 | 23.77 | 23.43 | 23.75 | 3,021,909 | +0.41(+1.77%) |
Jun 29, 2012 | 23.56 | 23.61 | 23.26 | 23.34 | 3,820,968 | +0.23(+1.01%) |
Jun 28, 2012 | 22.66 | 23.12 | 22.55 | 23.11 | 6,057,435 | -0.47(-2.00%) |
Jun 27, 2012 | 23.42 | 23.67 | 23.32 | 23.58 | 3,615,245 | +0.38(+1.64%) |
Jun 26, 2012 | 23.18 | 23.24 | 22.99 | 23.20 | 2,796,715 | +0.29(+1.27%) |
Jun 25, 2012 | 23.03 | 23.05 | 22.83 | 22.91 | 3,752,223 | -0.31(-1.32%) |
Jun 22, 2012 | 23.30 | 23.33 | 23.13 | 23.21 | 3,092,157 | +0.31(+1.36%) |
Jun 21, 2012 | 23.42 | 23.45 | 22.87 | 22.90 | 3,450,067 | -0.58(-2.46%) |
Jun 20, 2012 | 23.60 | 23.68 | 23.32 | 23.48 | 4,208,007 | +0.16(+0.68%) |
Jun 19, 2012 | 23.14 | 23.46 | 23.08 | 23.32 | 5,043,389 | +0.61(+2.70%) |
Jun 18, 2012 | 22.61 | 22.78 | 22.54 | 22.70 | 3,127,395 | -0.08(-0.35%) |
Jun 15, 2012 | 22.78 | 22.85 | 22.62 | 22.78 | 4,467,290 | +0.28(+1.25%) |
Jun 14, 2012 | 22.37 | 22.57 | 22.29 | 22.50 | 4,504,542 | +0.22(+1.00%) |
Jun 13, 2012 | 22.29 | 22.50 | 22.15 | 22.28 | 4,253,726 | +0.00(+0.00%) |
Jun 12, 2012 | 22.05 | 22.31 | 21.91 | 22.28 | 4,263,308 | +0.58(+2.68%) |
Jun 11, 2012 | 22.23 | 22.23 | 21.68 | 21.70 | 3,911,905 | -0.16(-0.73%) |
Jun 08, 2012 | 21.64 | 21.90 | 21.52 | 21.86 | 3,960,566 | -0.09(-0.41%) |
Jun 07, 2012 | 22.26 | 22.28 | 21.91 | 21.95 | 5,480,662 | +0.24(+1.10%) |
Jun 06, 2012 | 21.27 | 21.82 | 21.24 | 21.71 | 7,862,223 | +0.87(+4.16%) |
Jun 05, 2012 | 20.53 | 20.86 | 20.53 | 20.84 | 3,592,690 | +0.19(+0.90%) |
Jun 04, 2012 | 20.59 | 20.67 | 20.42 | 20.66 | 3,975,731 | +0.20(+0.96%) |