Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 23.01 | 23.09 | 22.71 | 22.75 | 1,130,613 | -0.11(-0.49%) |
Aug 30, 2012 | 22.93 | 23.02 | 22.68 | 22.86 | 925,731 | -0.11(-0.49%) |
Aug 29, 2012 | 23.06 | 23.13 | 22.92 | 22.97 | 1,134,166 | -0.15(-0.66%) |
Aug 27, 2012 | 23.42 | 23.42 | 23.09 | 23.13 | 730,162 | -0.20(-0.88%) |
Aug 24, 2012 | 23.22 | 23.42 | 23.15 | 23.33 | 967,323 | +0.13(+0.54%) |
Aug 23, 2012 | 23.33 | 23.36 | 23.11 | 23.20 | 1,138,758 | -0.16(-0.68%) |
Aug 22, 2012 | 23.07 | 23.39 | 23.07 | 23.36 | 3,282,255 | +0.16(+0.71%) |
Aug 21, 2012 | 23.35 | 23.40 | 23.11 | 23.20 | 977,025 | -0.05(-0.20%) |
Aug 20, 2012 | 23.22 | 23.26 | 23.04 | 23.24 | 578,560 | +0.02(+0.08%) |
Aug 17, 2012 | 23.26 | 23.30 | 23.14 | 23.22 | 1,184,471 | -0.02(-0.08%) |
Aug 16, 2012 | 23.09 | 23.32 | 22.88 | 23.24 | 975,479 | +0.22(+0.94%) |
Aug 15, 2012 | 22.96 | 23.09 | 22.93 | 23.03 | 844,933 | +0.03(+0.11%) |
Aug 14, 2012 | 22.93 | 23.14 | 22.84 | 23.00 | 1,092,138 | +0.10(+0.43%) |
Aug 13, 2012 | 22.81 | 23.00 | 22.70 | 22.90 | 740,301 | -0.01(-0.06%) |
Aug 10, 2012 | 22.57 | 22.96 | 22.49 | 22.91 | 1,272,570 | +0.16(+0.72%) |
Aug 09, 2012 | 22.97 | 23.11 | 22.73 | 22.75 | 1,068,041 | -0.28(-1.23%) |
Aug 08, 2012 | 22.78 | 23.19 | 22.72 | 23.03 | 1,277,373 | +0.26(+1.13%) |
Aug 07, 2012 | 22.60 | 22.87 | 22.53 | 22.78 | 1,876,225 | +0.42(+1.89%) |
Aug 06, 2012 | 22.51 | 22.64 | 22.32 | 22.35 | 837,564 | -0.10(-0.44%) |
Aug 03, 2012 | 22.40 | 22.72 | 22.35 | 22.45 | 1,728,606 | +0.38(+1.70%) |
Aug 02, 2012 | 22.30 | 22.33 | 22.02 | 22.08 | 2,008,068 | -0.36(-1.59%) |
Aug 01, 2012 | 22.42 | 22.54 | 22.20 | 22.43 | 1,620,405 | +0.16(+0.71%) |
Jul 31, 2012 | 22.35 | 22.55 | 22.20 | 22.28 | 1,090,520 | -0.01(-0.03%) |
Jul 30, 2012 | 22.27 | 22.52 | 22.24 | 22.28 | 1,434,375 | +0.07(+0.33%) |
Jul 27, 2012 | 21.97 | 22.36 | 21.88 | 22.21 | 1,811,557 | +0.47(+2.16%) |
Jul 26, 2012 | 21.72 | 21.98 | 21.66 | 21.74 | 3,171,104 | +0.39(+1.81%) |
Jul 25, 2012 | 21.33 | 21.46 | 21.18 | 21.35 | 731,072 | +0.07(+0.34%) |
Jul 24, 2012 | 21.62 | 21.62 | 21.16 | 21.28 | 1,134,705 | -0.29(-1.33%) |
Jul 23, 2012 | 21.55 | 21.64 | 21.43 | 21.57 | 2,161,465 | -0.44(-1.99%) |
Jul 20, 2012 | 21.98 | 22.05 | 21.84 | 22.01 | 1,349,666 | -0.09(-0.38%) |
Jul 19, 2012 | 21.97 | 22.12 | 21.95 | 22.09 | 2,868,986 | +0.14(+0.66%) |
Jul 18, 2012 | 21.82 | 22.02 | 21.82 | 21.95 | 1,036,313 | +0.01(+0.03%) |
Jul 17, 2012 | 21.94 | 22.08 | 21.76 | 21.94 | 716,239 | +0.04(+0.18%) |
Jul 16, 2012 | 21.84 | 21.93 | 21.69 | 21.90 | 430,122 | +0.01(+0.06%) |
Jul 13, 2012 | 21.75 | 21.95 | 21.73 | 21.89 | 620,535 | +0.16(+0.75%) |
Jul 12, 2012 | 21.61 | 21.80 | 21.33 | 21.73 | 821,335 | +0.04(+0.18%) |
Jul 11, 2012 | 21.70 | 21.91 | 21.58 | 21.69 | 1,067,576 | +0.07(+0.33%) |
Jul 10, 2012 | 21.84 | 22.03 | 21.50 | 21.61 | 1,289,134 | -0.16(-0.75%) |
Jul 09, 2012 | 21.61 | 21.84 | 21.41 | 21.78 | 1,254,633 | +0.10(+0.48%) |
Jul 06, 2012 | 21.64 | 21.75 | 21.51 | 21.67 | 1,030,388 | -0.12(-0.57%) |
Jul 05, 2012 | 22.13 | 22.17 | 21.75 | 21.80 | 1,421,982 | -0.57(-2.54%) |
Jul 03, 2012 | 21.84 | 22.41 | 21.82 | 22.37 | 1,896,111 | +0.56(+2.58%) |
Jul 02, 2012 | 21.63 | 21.85 | 21.52 | 21.80 | 932,048 | +0.18(+0.82%) |
Jun 29, 2012 | 21.12 | 21.65 | 21.12 | 21.63 | 2,456,953 | +0.67(+3.21%) |
Jun 28, 2012 | 20.73 | 20.95 | 20.44 | 20.95 | 1,054,638 | +0.05(+0.22%) |
Jun 27, 2012 | 20.97 | 21.03 | 20.80 | 20.91 | 715,075 | -0.01(-0.03%) |
Jun 26, 2012 | 20.56 | 20.97 | 20.42 | 20.92 | 1,083,952 | +0.42(+2.04%) |
Jun 25, 2012 | 20.60 | 20.63 | 20.35 | 20.50 | 1,037,687 | -0.27(-1.29%) |
Jun 22, 2012 | 20.80 | 20.98 | 20.61 | 20.77 | 944,873 | +0.03(+0.16%) |
Jun 21, 2012 | 21.47 | 21.60 | 20.71 | 20.73 | 1,070,816 | -0.74(-3.47%) |
Jun 20, 2012 | 21.54 | 21.62 | 21.25 | 21.48 | 1,311,313 | +0.11(+0.52%) |
Jun 19, 2012 | 21.05 | 21.52 | 21.05 | 21.37 | 1,377,807 | +0.42(+2.00%) |
Jun 18, 2012 | 20.60 | 21.01 | 20.60 | 20.95 | 855,640 | +0.18(+0.85%) |
Jun 15, 2012 | 20.78 | 21.01 | 20.73 | 20.77 | 1,450,151 | -0.03(-0.13%) |
Jun 14, 2012 | 20.88 | 20.94 | 20.61 | 20.80 | 1,185,483 | +0.03(+0.16%) |
Jun 13, 2012 | 20.58 | 21.00 | 20.52 | 20.77 | 1,204,926 | +0.01(+0.03%) |
Jun 12, 2012 | 20.56 | 20.81 | 20.45 | 20.76 | 858,694 | +0.27(+1.31%) |
Jun 11, 2012 | 21.18 | 21.22 | 20.47 | 20.49 | 1,083,888 | -0.46(-2.18%) |
Jun 08, 2012 | 20.86 | 21.07 | 20.79 | 20.95 | 995,069 | -0.10(-0.50%) |
Jun 07, 2012 | 21.01 | 21.16 | 20.94 | 21.05 | 1,993,353 | +0.25(+1.19%) |
Jun 06, 2012 | 20.23 | 20.81 | 20.13 | 20.80 | 2,582,879 | +0.73(+3.65%) |
Jun 05, 2012 | 19.80 | 20.09 | 19.78 | 20.07 | 2,401,430 | +0.29(+1.49%) |
Jun 04, 2012 | 20.26 | 20.27 | 19.67 | 19.78 | 2,176,644 | -0.39(-1.94%) |