Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 21.29 | 21.35 | 21.11 | 21.19 | 6,800,656 | +0.08(+0.36%) |
Aug 30, 2012 | 21.19 | 21.19 | 21.02 | 21.11 | 4,963,526 | -0.03(-0.14%) |
Aug 29, 2012 | 21.22 | 21.29 | 21.14 | 21.14 | 4,504,823 | -0.12(-0.55%) |
Aug 27, 2012 | 21.25 | 21.43 | 21.23 | 21.26 | 5,177,160 | +0.01(+0.02%) |
Aug 24, 2012 | 21.14 | 21.33 | 21.09 | 21.25 | 6,726,174 | -0.03(-0.14%) |
Aug 23, 2012 | 21.46 | 21.46 | 21.27 | 21.28 | 5,922,793 | -0.20(-0.91%) |
Aug 22, 2012 | 21.36 | 21.51 | 21.28 | 21.48 | 6,799,104 | +0.12(+0.57%) |
Aug 21, 2012 | 21.49 | 21.56 | 21.31 | 21.36 | 7,357,566 | -0.15(-0.68%) |
Aug 20, 2012 | 21.47 | 21.52 | 21.37 | 21.50 | 4,826,314 | -0.02(-0.07%) |
Aug 17, 2012 | 21.59 | 21.60 | 21.48 | 21.52 | 7,132,843 | -0.02(-0.07%) |
Aug 16, 2012 | 21.41 | 21.58 | 21.35 | 21.54 | 6,946,956 | +0.16(+0.73%) |
Aug 15, 2012 | 21.34 | 21.42 | 21.30 | 21.38 | 6,180,157 | +0.13(+0.62%) |
Aug 14, 2012 | 21.31 | 21.43 | 21.21 | 21.25 | 8,498,764 | +0.05(+0.21%) |
Aug 13, 2012 | 21.24 | 21.34 | 21.17 | 21.20 | 5,048,198 | -0.16(-0.73%) |
Aug 10, 2012 | 21.12 | 21.39 | 21.06 | 21.36 | 6,286,768 | +0.09(+0.43%) |
Aug 09, 2012 | 21.10 | 21.34 | 21.09 | 21.27 | 9,692,440 | -0.01(-0.05%) |
Aug 08, 2012 | 21.20 | 21.36 | 21.16 | 21.28 | 9,726,364 | +0.11(+0.52%) |
Aug 07, 2012 | 21.02 | 21.23 | 20.98 | 21.17 | 17,771,606 | +0.51(+2.48%) |
Aug 06, 2012 | 20.46 | 20.72 | 20.46 | 20.65 | 8,777,474 | +0.22(+1.07%) |
Aug 03, 2012 | 20.25 | 20.49 | 20.22 | 20.44 | 12,254,366 | +0.54(+2.70%) |
Aug 02, 2012 | 19.94 | 20.16 | 19.78 | 19.90 | 13,036,423 | -0.10(-0.50%) |
Aug 01, 2012 | 19.82 | 20.12 | 19.67 | 20.00 | 17,645,922 | +0.12(+0.63%) |
Jul 31, 2012 | 19.91 | 20.15 | 19.83 | 19.87 | 26,816,914 | -0.96(-4.59%) |
Jul 30, 2012 | 20.83 | 20.94 | 20.77 | 20.83 | 10,545,038 | +0.13(+0.65%) |
Jul 27, 2012 | 20.61 | 20.75 | 20.44 | 20.69 | 14,913,929 | +0.32(+1.56%) |
Jul 26, 2012 | 20.27 | 20.43 | 20.19 | 20.38 | 13,052,464 | +0.51(+2.58%) |
Jul 25, 2012 | 19.84 | 20.44 | 19.77 | 19.86 | 10,498,622 | +0.03(+0.18%) |
Jul 24, 2012 | 20.08 | 20.11 | 19.63 | 19.83 | 10,068,307 | -0.29(-1.46%) |
Jul 23, 2012 | 19.93 | 20.15 | 19.82 | 20.12 | 10,363,792 | -0.57(-2.77%) |
Jul 20, 2012 | 20.57 | 20.70 | 20.52 | 20.69 | 10,081,703 | -0.15(-0.74%) |
Jul 19, 2012 | 20.81 | 20.91 | 20.73 | 20.85 | 9,530,430 | +0.06(+0.29%) |
Jul 18, 2012 | 20.66 | 20.84 | 20.59 | 20.79 | 9,789,339 | +0.02(+0.12%) |
Jul 17, 2012 | 20.76 | 20.77 | 20.56 | 20.76 | 15,750,013 | +0.17(+0.82%) |
Jul 16, 2012 | 20.61 | 20.67 | 20.45 | 20.59 | 13,401,613 | +0.20(+0.98%) |
Jul 13, 2012 | 20.19 | 20.45 | 20.17 | 20.40 | 12,892,355 | +0.32(+1.61%) |
Jul 12, 2012 | 20.05 | 20.13 | 19.94 | 20.07 | 13,759,231 | +0.00(+0.02%) |
Jul 11, 2012 | 19.95 | 20.16 | 19.88 | 20.07 | 8,720,458 | +0.32(+1.61%) |
Jul 10, 2012 | 19.98 | 19.98 | 19.64 | 19.75 | 8,094,043 | -0.01(-0.05%) |
Jul 09, 2012 | 19.66 | 19.76 | 19.49 | 19.76 | 6,158,972 | +0.02(+0.10%) |
Jul 06, 2012 | 19.87 | 19.95 | 19.69 | 19.74 | 11,422,585 | -0.36(-1.78%) |
Jul 05, 2012 | 20.21 | 20.24 | 20.05 | 20.10 | 8,271,342 | -0.23(-1.13%) |
Jul 03, 2012 | 20.16 | 20.37 | 20.16 | 20.33 | 8,316,928 | +0.06(+0.30%) |
Jul 02, 2012 | 20.21 | 20.28 | 20.05 | 20.27 | 10,163,603 | +0.07(+0.37%) |
Jun 29, 2012 | 19.92 | 20.22 | 19.74 | 20.19 | 21,174,506 | +1.00(+5.22%) |
Jun 28, 2012 | 18.90 | 19.20 | 18.83 | 19.19 | 8,310,061 | +0.14(+0.76%) |
Jun 27, 2012 | 18.82 | 19.10 | 18.81 | 19.05 | 10,849,166 | +0.21(+1.14%) |
Jun 26, 2012 | 18.91 | 18.93 | 18.71 | 18.83 | 12,243,192 | +0.07(+0.40%) |
Jun 25, 2012 | 18.81 | 18.81 | 18.66 | 18.76 | 9,104,983 | -0.35(-1.85%) |
Jun 22, 2012 | 19.00 | 19.14 | 18.93 | 19.11 | 9,401,003 | +0.22(+1.19%) |
Jun 21, 2012 | 19.57 | 19.68 | 18.86 | 18.89 | 21,362,140 | -1.03(-5.18%) |
Jun 20, 2012 | 20.05 | 20.11 | 19.76 | 19.92 | 9,915,001 | -0.12(-0.62%) |
Jun 19, 2012 | 20.02 | 20.16 | 19.93 | 20.04 | 12,588,249 | +0.36(+1.82%) |
Jun 18, 2012 | 19.71 | 19.79 | 19.56 | 19.68 | 9,141,336 | -0.34(-1.72%) |
Jun 15, 2012 | 19.77 | 20.03 | 19.72 | 20.03 | 14,261,650 | +0.41(+2.08%) |
Jun 14, 2012 | 19.22 | 19.65 | 19.22 | 19.62 | 20,587,862 | +0.28(+1.44%) |
Jun 13, 2012 | 19.38 | 19.53 | 19.21 | 19.34 | 11,232,528 | -0.09(-0.49%) |
Jun 12, 2012 | 19.25 | 19.46 | 19.12 | 19.43 | 11,733,636 | +0.36(+1.91%) |
Jun 11, 2012 | 19.46 | 19.46 | 19.05 | 19.07 | 14,082,564 | +0.09(+0.50%) |
Jun 08, 2012 | 18.85 | 19.05 | 18.78 | 18.98 | 9,345,042 | -0.19(-0.99%) |
Jun 07, 2012 | 19.57 | 19.57 | 19.11 | 19.17 | 12,831,368 | +0.14(+0.76%) |
Jun 06, 2012 | 18.70 | 19.02 | 18.63 | 19.02 | 14,313,907 | +0.69(+3.75%) |
Jun 05, 2012 | 18.25 | 18.37 | 18.17 | 18.33 | 9,174,887 | +0.11(+0.63%) |
Jun 04, 2012 | 18.47 | 18.48 | 18.05 | 18.22 | 11,720,525 | -0.09(-0.49%) |