Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 22.62 | 22.69 | 22.43 | 22.51 | 6,400,645 | +0.08(+0.36%) |
Aug 30, 2012 | 22.51 | 22.52 | 22.33 | 22.43 | 4,671,574 | -0.03(-0.14%) |
Aug 29, 2012 | 22.55 | 22.62 | 22.46 | 22.46 | 4,239,852 | -0.12(-0.55%) |
Aug 27, 2012 | 22.58 | 22.77 | 22.56 | 22.59 | 4,872,642 | +0.01(+0.02%) |
Aug 24, 2012 | 22.46 | 22.66 | 22.40 | 22.58 | 6,330,544 | -0.03(-0.14%) |
Aug 23, 2012 | 22.80 | 22.80 | 22.60 | 22.61 | 5,574,418 | -0.21(-0.91%) |
Aug 22, 2012 | 22.69 | 22.85 | 22.61 | 22.82 | 6,399,184 | +0.13(+0.57%) |
Aug 21, 2012 | 22.84 | 22.91 | 22.65 | 22.69 | 6,924,798 | -0.16(-0.68%) |
Aug 20, 2012 | 22.82 | 22.86 | 22.70 | 22.85 | 4,542,433 | -0.02(-0.07%) |
Aug 17, 2012 | 22.94 | 22.95 | 22.83 | 22.86 | 6,713,293 | -0.02(-0.07%) |
Aug 16, 2012 | 22.75 | 22.92 | 22.68 | 22.88 | 6,538,340 | +0.17(+0.73%) |
Aug 15, 2012 | 22.68 | 22.76 | 22.63 | 22.72 | 5,816,644 | +0.14(+0.62%) |
Aug 14, 2012 | 22.65 | 22.77 | 22.53 | 22.58 | 7,998,871 | +0.05(+0.21%) |
Aug 13, 2012 | 22.57 | 22.67 | 22.49 | 22.53 | 4,751,266 | -0.17(-0.73%) |
Aug 10, 2012 | 22.44 | 22.73 | 22.37 | 22.69 | 5,916,984 | +0.10(+0.43%) |
Aug 09, 2012 | 22.42 | 22.67 | 22.41 | 22.60 | 9,122,337 | -0.01(-0.05%) |
Aug 08, 2012 | 22.52 | 22.70 | 22.48 | 22.61 | 9,154,265 | +0.12(+0.52%) |
Aug 07, 2012 | 22.34 | 22.55 | 22.29 | 22.49 | 16,726,287 | +0.55(+2.48%) |
Aug 06, 2012 | 21.73 | 22.01 | 21.73 | 21.95 | 8,261,186 | +0.23(+1.07%) |
Aug 03, 2012 | 21.52 | 21.77 | 21.48 | 21.71 | 11,533,568 | +0.57(+2.70%) |
Aug 02, 2012 | 21.19 | 21.42 | 21.02 | 21.14 | 12,269,626 | -0.11(-0.50%) |
Aug 01, 2012 | 21.06 | 21.37 | 20.90 | 21.25 | 16,607,995 | +0.13(+0.63%) |
Jul 31, 2012 | 21.16 | 21.41 | 21.07 | 21.11 | 25,239,554 | -1.02(-4.59%) |
Jul 30, 2012 | 22.13 | 22.25 | 22.07 | 22.13 | 9,924,783 | +0.14(+0.65%) |
Jul 27, 2012 | 21.90 | 22.05 | 21.71 | 21.99 | 14,036,697 | +0.34(+1.56%) |
Jul 26, 2012 | 21.54 | 21.70 | 21.45 | 21.65 | 12,284,723 | +0.55(+2.58%) |
Jul 25, 2012 | 21.08 | 21.71 | 21.01 | 21.10 | 9,881,097 | +0.04(+0.18%) |
Jul 24, 2012 | 21.34 | 21.36 | 20.86 | 21.07 | 9,476,093 | -0.31(-1.46%) |
Jul 23, 2012 | 21.18 | 21.41 | 21.06 | 21.38 | 9,754,197 | -0.61(-2.77%) |
Jul 20, 2012 | 21.86 | 21.99 | 21.80 | 21.99 | 9,488,701 | -0.16(-0.74%) |
Jul 19, 2012 | 22.11 | 22.22 | 22.02 | 22.15 | 8,969,854 | +0.06(+0.29%) |
Jul 18, 2012 | 21.95 | 22.14 | 21.88 | 22.09 | 9,213,533 | +0.03(+0.12%) |
Jul 17, 2012 | 22.06 | 22.07 | 21.85 | 22.06 | 14,823,602 | +0.18(+0.82%) |
Jul 16, 2012 | 21.90 | 21.96 | 21.72 | 21.88 | 12,613,335 | +0.21(+0.98%) |
Jul 13, 2012 | 21.45 | 21.72 | 21.43 | 21.67 | 12,134,032 | +0.34(+1.61%) |
Jul 12, 2012 | 21.30 | 21.38 | 21.19 | 21.33 | 12,949,918 | +0.01(+0.02%) |
Jul 11, 2012 | 21.19 | 21.42 | 21.12 | 21.32 | 8,207,524 | +0.34(+1.61%) |
Jul 10, 2012 | 21.23 | 21.23 | 20.87 | 20.98 | 7,617,955 | -0.01(-0.05%) |
Jul 09, 2012 | 20.89 | 20.99 | 20.71 | 20.99 | 5,796,704 | +0.02(+0.10%) |
Jul 06, 2012 | 21.11 | 21.19 | 20.92 | 20.97 | 10,750,713 | -0.38(-1.78%) |
Jul 05, 2012 | 21.47 | 21.51 | 21.30 | 21.35 | 7,784,825 | -0.24(-1.13%) |
Jul 03, 2012 | 21.42 | 21.64 | 21.42 | 21.60 | 7,827,729 | +0.06(+0.29%) |
Jul 02, 2012 | 21.47 | 21.55 | 21.30 | 21.53 | 9,565,784 | +0.08(+0.37%) |
Jun 29, 2012 | 21.17 | 21.48 | 20.97 | 21.45 | 19,929,030 | +1.06(+5.22%) |
Jun 28, 2012 | 20.08 | 20.40 | 20.01 | 20.39 | 7,821,266 | +0.15(+0.76%) |
Jun 27, 2012 | 19.99 | 20.29 | 19.99 | 20.24 | 10,211,022 | +0.23(+1.14%) |
Jun 26, 2012 | 20.09 | 20.11 | 19.88 | 20.01 | 11,523,052 | +0.08(+0.40%) |
Jun 25, 2012 | 19.99 | 19.99 | 19.82 | 19.93 | 8,569,431 | -0.38(-1.85%) |
Jun 22, 2012 | 20.19 | 20.34 | 20.11 | 20.30 | 8,848,040 | +0.24(+1.19%) |
Jun 21, 2012 | 20.80 | 20.91 | 20.04 | 20.07 | 20,105,626 | -1.10(-5.18%) |
Jun 20, 2012 | 21.30 | 21.37 | 20.99 | 21.16 | 9,331,804 | -0.13(-0.62%) |
Jun 19, 2012 | 21.27 | 21.42 | 21.18 | 21.29 | 11,847,813 | +0.38(+1.82%) |
Jun 18, 2012 | 20.95 | 21.03 | 20.79 | 20.91 | 8,603,646 | -0.37(-1.72%) |
Jun 15, 2012 | 21.01 | 21.28 | 20.95 | 21.28 | 13,422,785 | +0.43(+2.08%) |
Jun 14, 2012 | 20.42 | 20.88 | 20.42 | 20.84 | 19,376,892 | +0.30(+1.44%) |
Jun 13, 2012 | 20.60 | 20.75 | 20.42 | 20.55 | 10,571,835 | -0.10(-0.49%) |
Jun 12, 2012 | 20.45 | 20.68 | 20.31 | 20.65 | 11,043,468 | +0.39(+1.91%) |
Jun 11, 2012 | 20.68 | 20.68 | 20.24 | 20.26 | 13,254,232 | +0.10(+0.50%) |
Jun 08, 2012 | 20.02 | 20.24 | 19.96 | 20.16 | 8,795,370 | -0.20(-0.99%) |
Jun 07, 2012 | 20.79 | 20.79 | 20.30 | 20.36 | 12,076,632 | +0.15(+0.76%) |
Jun 06, 2012 | 19.87 | 20.21 | 19.80 | 20.21 | 13,471,968 | +0.73(+3.75%) |
Jun 05, 2012 | 19.39 | 19.52 | 19.30 | 19.48 | 8,635,223 | +0.12(+0.63%) |
Jun 04, 2012 | 19.62 | 19.64 | 19.18 | 19.36 | 11,031,128 | -0.10(-0.49%) |