Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 21.36 | 21.48 | 21.17 | 21.35 | 2,313,481 | +0.19(+0.92%) |
Aug 30, 2012 | 21.40 | 21.40 | 21.09 | 21.16 | 1,460,818 | -0.23(-1.09%) |
Aug 29, 2012 | 21.48 | 21.50 | 21.31 | 21.39 | 1,327,113 | -0.03(-0.14%) |
Aug 27, 2012 | 21.43 | 21.50 | 21.36 | 21.42 | 944,801 | -0.03(-0.14%) |
Aug 24, 2012 | 21.31 | 21.54 | 21.30 | 21.45 | 1,580,509 | +0.10(+0.47%) |
Aug 23, 2012 | 21.50 | 21.54 | 21.27 | 21.35 | 2,246,293 | -0.19(-0.87%) |
Aug 22, 2012 | 21.42 | 21.54 | 21.31 | 21.54 | 1,467,307 | -0.05(-0.22%) |
Aug 21, 2012 | 21.68 | 21.84 | 21.51 | 21.58 | 3,217,338 | +0.03(+0.14%) |
Aug 20, 2012 | 21.54 | 21.59 | 21.42 | 21.55 | 2,409,656 | +0.04(+0.18%) |
Aug 17, 2012 | 21.47 | 21.55 | 21.44 | 21.51 | 1,743,145 | +0.05(+0.22%) |
Aug 16, 2012 | 21.25 | 21.49 | 21.18 | 21.47 | 2,453,052 | +0.30(+1.43%) |
Aug 15, 2012 | 21.08 | 21.20 | 21.02 | 21.16 | 1,248,605 | +0.12(+0.55%) |
Aug 14, 2012 | 21.07 | 21.13 | 21.01 | 21.05 | 962,486 | +0.09(+0.44%) |
Aug 13, 2012 | 21.02 | 21.12 | 20.88 | 20.95 | 1,560,255 | -0.16(-0.74%) |
Aug 10, 2012 | 20.90 | 21.11 | 20.86 | 21.11 | 1,757,836 | +0.09(+0.44%) |
Aug 09, 2012 | 20.81 | 21.08 | 20.81 | 21.02 | 1,873,556 | +0.17(+0.82%) |
Aug 08, 2012 | 20.88 | 21.04 | 20.80 | 20.84 | 1,276,600 | -0.07(-0.33%) |
Aug 07, 2012 | 20.73 | 20.95 | 20.72 | 20.91 | 2,211,098 | +0.37(+1.81%) |
Aug 06, 2012 | 20.48 | 20.69 | 20.48 | 20.54 | 1,615,734 | +0.05(+0.23%) |
Aug 03, 2012 | 20.42 | 20.59 | 20.42 | 20.50 | 1,682,953 | +0.39(+1.93%) |
Aug 02, 2012 | 20.18 | 20.36 | 20.03 | 20.11 | 1,910,951 | -0.21(-1.03%) |
Aug 01, 2012 | 20.52 | 20.56 | 20.32 | 20.32 | 2,436,024 | -0.09(-0.46%) |
Jul 31, 2012 | 20.60 | 20.72 | 20.41 | 20.41 | 3,680,391 | -0.24(-1.17%) |
Jul 30, 2012 | 20.57 | 20.73 | 20.57 | 20.65 | 1,292,312 | +0.05(+0.26%) |
Jul 27, 2012 | 20.39 | 20.70 | 20.02 | 20.60 | 2,089,360 | +0.31(+1.53%) |
Jul 26, 2012 | 20.20 | 20.33 | 20.05 | 20.29 | 1,550,187 | +0.37(+1.87%) |
Jul 25, 2012 | 19.87 | 19.97 | 19.70 | 19.91 | 1,400,892 | +0.13(+0.67%) |
Jul 24, 2012 | 20.04 | 20.08 | 19.70 | 19.78 | 977,674 | -0.21(-1.05%) |
Jul 23, 2012 | 19.87 | 20.03 | 19.69 | 19.99 | 2,010,412 | -0.21(-1.06%) |
Jul 20, 2012 | 20.22 | 20.28 | 20.16 | 20.20 | 1,140,449 | -0.19(-0.93%) |
Jul 19, 2012 | 20.29 | 20.44 | 20.28 | 20.39 | 2,873,726 | +0.21(+1.04%) |
Jul 18, 2012 | 20.08 | 20.27 | 20.06 | 20.18 | 1,106,896 | +0.06(+0.31%) |
Jul 17, 2012 | 20.08 | 20.14 | 19.87 | 20.12 | 1,102,285 | +0.12(+0.62%) |
Jul 16, 2012 | 19.98 | 20.04 | 19.85 | 20.00 | 1,140,566 | +0.01(+0.04%) |
Jul 13, 2012 | 19.84 | 20.02 | 19.84 | 19.99 | 1,768,718 | +0.24(+1.22%) |
Jul 12, 2012 | 19.70 | 19.83 | 19.53 | 19.75 | 1,889,204 | -0.19(-0.97%) |
Jul 11, 2012 | 19.87 | 20.00 | 19.81 | 19.94 | 1,712,327 | +0.11(+0.55%) |
Jul 10, 2012 | 20.20 | 20.27 | 19.70 | 19.84 | 1,063,453 | -0.26(-1.31%) |
Jul 09, 2012 | 20.06 | 20.19 | 19.94 | 20.10 | 2,016,634 | -0.05(-0.27%) |
Jul 06, 2012 | 20.30 | 20.35 | 20.10 | 20.15 | 1,789,019 | -0.41(-2.00%) |
Jul 05, 2012 | 20.60 | 20.70 | 20.54 | 20.57 | 1,935,353 | -0.08(-0.38%) |
Jul 03, 2012 | 20.28 | 20.70 | 20.27 | 20.64 | 4,242,616 | +0.50(+2.49%) |
Jul 02, 2012 | 20.13 | 20.16 | 19.93 | 20.14 | 2,339,559 | +0.08(+0.41%) |
Jun 29, 2012 | 20.11 | 20.18 | 19.93 | 20.06 | 2,595,676 | +0.58(+2.99%) |
Jun 28, 2012 | 19.45 | 19.52 | 19.22 | 19.48 | 2,198,735 | -0.12(-0.59%) |
Jun 27, 2012 | 19.52 | 19.63 | 19.42 | 19.59 | 1,782,158 | +0.13(+0.68%) |
Jun 26, 2012 | 19.40 | 19.52 | 19.22 | 19.46 | 2,011,649 | +0.12(+0.60%) |
Jun 25, 2012 | 19.37 | 19.43 | 19.28 | 19.35 | 1,525,287 | -0.30(-1.50%) |
Jun 22, 2012 | 19.59 | 19.66 | 19.47 | 19.64 | 1,110,123 | +0.14(+0.72%) |
Jun 21, 2012 | 20.22 | 20.22 | 19.47 | 19.50 | 2,383,978 | -0.78(-3.84%) |
Jun 20, 2012 | 20.34 | 20.46 | 20.07 | 20.28 | 1,364,375 | -0.05(-0.27%) |
Jun 19, 2012 | 20.08 | 20.42 | 20.05 | 20.33 | 1,286,013 | +0.42(+2.13%) |
Jun 18, 2012 | 19.73 | 19.96 | 19.65 | 19.91 | 1,212,476 | +0.07(+0.35%) |
Jun 15, 2012 | 19.69 | 19.84 | 19.67 | 19.84 | 1,512,025 | +0.15(+0.78%) |
Jun 14, 2012 | 19.70 | 19.75 | 19.54 | 19.69 | 1,517,805 | +0.10(+0.51%) |
Jun 13, 2012 | 19.57 | 19.85 | 19.51 | 19.59 | 1,820,885 | -0.06(-0.31%) |
Jun 12, 2012 | 19.49 | 19.65 | 19.36 | 19.65 | 1,862,727 | +0.32(+1.67%) |
Jun 11, 2012 | 19.78 | 19.86 | 19.33 | 19.33 | 1,567,283 | -0.32(-1.61%) |
Jun 08, 2012 | 19.62 | 19.71 | 19.44 | 19.64 | 2,294,565 | -0.15(-0.74%) |
Jun 07, 2012 | 20.06 | 20.14 | 19.75 | 19.79 | 1,649,008 | -0.05(-0.23%) |
Jun 06, 2012 | 19.63 | 19.90 | 19.60 | 19.83 | 1,415,692 | +0.45(+2.30%) |
Jun 05, 2012 | 19.08 | 19.41 | 19.08 | 19.39 | 2,108,081 | +0.29(+1.53%) |
Jun 04, 2012 | 19.23 | 19.23 | 18.81 | 19.10 | 2,299,473 | -0.04(-0.20%) |