Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 21.50 | 21.53 | 21.27 | 21.39 | 652,506 | +0.02(+0.07%) |
Aug 30, 2012 | 21.43 | 21.44 | 21.28 | 21.38 | 586,761 | -0.16(-0.75%) |
Aug 29, 2012 | 21.35 | 21.61 | 21.34 | 21.54 | 1,826,691 | +0.33(+1.56%) |
Aug 27, 2012 | 21.25 | 21.35 | 21.13 | 21.21 | 566,810 | +0.04(+0.18%) |
Aug 24, 2012 | 21.04 | 21.25 | 21.01 | 21.17 | 828,978 | +0.09(+0.44%) |
Aug 23, 2012 | 21.30 | 21.30 | 21.04 | 21.08 | 2,170,905 | -0.25(-1.19%) |
Aug 22, 2012 | 21.45 | 21.56 | 21.26 | 21.33 | 1,681,455 | -0.17(-0.79%) |
Aug 21, 2012 | 21.54 | 21.81 | 21.43 | 21.50 | 1,525,874 | +0.03(+0.14%) |
Aug 20, 2012 | 21.39 | 21.52 | 21.35 | 21.47 | 1,863,668 | +0.03(+0.14%) |
Aug 17, 2012 | 21.32 | 21.44 | 21.23 | 21.44 | 413,040 | +0.16(+0.76%) |
Aug 16, 2012 | 21.19 | 21.31 | 21.07 | 21.28 | 712,730 | +0.12(+0.55%) |
Aug 15, 2012 | 20.99 | 21.19 | 20.98 | 21.16 | 588,955 | +0.12(+0.55%) |
Aug 14, 2012 | 21.08 | 21.18 | 20.98 | 21.05 | 1,276,939 | +0.03(+0.15%) |
Aug 13, 2012 | 21.00 | 21.02 | 20.78 | 21.01 | 850,619 | +0.01(+0.04%) |
Aug 10, 2012 | 21.01 | 21.13 | 20.89 | 21.01 | 688,193 | -0.08(-0.37%) |
Aug 09, 2012 | 21.10 | 21.18 | 21.03 | 21.08 | 833,348 | -0.04(-0.18%) |
Aug 08, 2012 | 21.01 | 21.22 | 20.83 | 21.12 | 1,232,538 | +0.02(+0.11%) |
Aug 07, 2012 | 21.03 | 21.31 | 21.01 | 21.10 | 1,836,961 | +0.14(+0.66%) |
Aug 06, 2012 | 21.06 | 21.16 | 20.95 | 20.96 | 1,023,592 | -0.02(-0.11%) |
Aug 03, 2012 | 20.76 | 21.05 | 20.53 | 20.98 | 1,974,472 | +0.63(+3.10%) |
Aug 02, 2012 | 20.45 | 20.53 | 20.19 | 20.35 | 2,806,118 | -0.22(-1.09%) |
Aug 01, 2012 | 20.81 | 20.88 | 20.54 | 20.58 | 1,173,908 | -0.14(-0.67%) |
Jul 31, 2012 | 20.75 | 20.90 | 20.71 | 20.71 | 3,827,077 | -0.10(-0.48%) |
Jul 30, 2012 | 20.88 | 21.00 | 20.78 | 20.81 | 1,784,521 | -0.12(-0.59%) |
Jul 27, 2012 | 20.68 | 21.05 | 20.51 | 20.94 | 1,873,553 | +0.34(+1.64%) |
Jul 26, 2012 | 20.78 | 20.80 | 20.51 | 20.60 | 2,341,188 | +0.15(+0.72%) |
Jul 25, 2012 | 20.54 | 20.61 | 20.42 | 20.45 | 638,899 | -0.01(-0.04%) |
Jul 24, 2012 | 20.62 | 20.62 | 20.26 | 20.46 | 2,248,900 | -0.02(-0.11%) |
Jul 23, 2012 | 20.41 | 20.54 | 20.35 | 20.48 | 1,591,848 | -0.30(-1.44%) |
Jul 20, 2012 | 20.89 | 20.95 | 20.76 | 20.78 | 981,413 | -0.29(-1.39%) |
Jul 19, 2012 | 21.40 | 21.45 | 21.01 | 21.08 | 2,803,436 | -0.29(-1.37%) |
Jul 18, 2012 | 21.51 | 21.59 | 21.31 | 21.37 | 3,389,381 | -0.18(-0.82%) |
Jul 17, 2012 | 21.41 | 21.57 | 21.16 | 21.55 | 4,392,052 | +0.24(+1.12%) |
Jul 16, 2012 | 21.37 | 21.45 | 21.22 | 21.31 | 1,522,753 | -0.05(-0.22%) |
Jul 13, 2012 | 20.97 | 21.41 | 20.92 | 21.35 | 1,853,736 | +0.48(+2.32%) |
Jul 12, 2012 | 20.83 | 20.93 | 20.70 | 20.87 | 2,258,890 | -0.06(-0.29%) |
Jul 11, 2012 | 20.80 | 20.99 | 20.76 | 20.93 | 701,576 | +0.12(+0.59%) |
Jul 10, 2012 | 21.10 | 21.18 | 20.69 | 20.81 | 3,311,814 | -0.15(-0.73%) |
Jul 09, 2012 | 21.05 | 21.11 | 20.81 | 20.96 | 1,464,396 | -0.21(-0.98%) |
Jul 06, 2012 | 21.04 | 21.21 | 20.98 | 21.17 | 724,995 | -0.09(-0.43%) |
Jul 05, 2012 | 21.38 | 21.38 | 21.24 | 21.26 | 1,217,384 | -0.12(-0.58%) |
Jul 03, 2012 | 21.28 | 21.41 | 21.21 | 21.38 | 2,088,629 | +0.15(+0.69%) |
Jul 02, 2012 | 21.04 | 21.26 | 20.91 | 21.24 | 2,171,252 | +0.16(+0.77%) |
Jun 29, 2012 | 21.01 | 21.21 | 20.93 | 21.08 | 2,135,698 | +0.45(+2.16%) |
Jun 28, 2012 | 20.30 | 20.63 | 20.19 | 20.63 | 2,072,354 | +0.12(+0.56%) |
Jun 27, 2012 | 20.23 | 20.57 | 20.11 | 20.51 | 3,294,204 | +0.35(+1.72%) |
Jun 26, 2012 | 20.07 | 20.33 | 19.93 | 20.17 | 1,528,951 | +0.09(+0.46%) |
Jun 25, 2012 | 20.04 | 20.16 | 19.96 | 20.08 | 1,018,814 | -0.33(-1.62%) |
Jun 22, 2012 | 20.27 | 20.51 | 20.14 | 20.41 | 2,445,984 | +0.28(+1.42%) |
Jun 21, 2012 | 20.63 | 20.75 | 20.08 | 20.12 | 1,946,344 | -0.48(-2.35%) |
Jun 20, 2012 | 20.58 | 20.71 | 20.38 | 20.61 | 3,030,026 | +0.03(+0.15%) |
Jun 19, 2012 | 20.29 | 20.67 | 20.28 | 20.58 | 2,105,975 | +0.33(+1.63%) |
Jun 18, 2012 | 20.17 | 20.38 | 20.06 | 20.24 | 1,273,957 | -0.02(-0.08%) |
Jun 15, 2012 | 20.04 | 20.32 | 19.94 | 20.26 | 3,841,505 | +0.28(+1.42%) |
Jun 14, 2012 | 19.75 | 20.05 | 19.75 | 19.98 | 2,721,249 | +0.25(+1.24%) |
Jun 13, 2012 | 19.74 | 20.10 | 19.64 | 19.73 | 1,841,754 | -0.12(-0.58%) |
Jun 12, 2012 | 19.60 | 19.85 | 19.46 | 19.85 | 2,990,937 | +0.27(+1.37%) |
Jun 11, 2012 | 20.18 | 20.23 | 19.57 | 19.58 | 3,068,539 | -0.40(-1.99%) |
Jun 08, 2012 | 19.67 | 20.04 | 19.46 | 19.98 | 3,646,722 | +0.29(+1.48%) |
Jun 07, 2012 | 19.86 | 19.92 | 19.65 | 19.69 | 3,857,572 | +0.11(+0.59%) |
Jun 06, 2012 | 19.34 | 19.58 | 19.21 | 19.57 | 3,892,839 | +0.41(+2.16%) |
Jun 05, 2012 | 19.07 | 19.38 | 19.00 | 19.16 | 5,777,647 | +0.05(+0.24%) |
Jun 04, 2012 | 19.65 | 19.65 | 19.04 | 19.11 | 5,631,161 | -0.34(-1.73%) |