Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 23.05 | 23.12 | 22.74 | 22.78 | 1,129,036 | -0.11(-0.49%) |
Aug 30, 2012 | 22.97 | 23.05 | 22.72 | 22.89 | 924,440 | -0.11(-0.49%) |
Aug 29, 2012 | 23.09 | 23.16 | 22.95 | 23.01 | 1,132,585 | -0.15(-0.66%) |
Aug 27, 2012 | 23.45 | 23.45 | 23.12 | 23.16 | 729,143 | -0.20(-0.88%) |
Aug 24, 2012 | 23.25 | 23.45 | 23.18 | 23.36 | 965,974 | +0.13(+0.54%) |
Aug 23, 2012 | 23.36 | 23.39 | 23.14 | 23.24 | 1,137,170 | -0.16(-0.68%) |
Aug 22, 2012 | 23.10 | 23.42 | 23.10 | 23.39 | 3,277,677 | +0.16(+0.71%) |
Aug 21, 2012 | 23.38 | 23.43 | 23.14 | 23.23 | 975,662 | -0.05(-0.20%) |
Aug 20, 2012 | 23.25 | 23.29 | 23.07 | 23.28 | 577,753 | +0.02(+0.09%) |
Aug 17, 2012 | 23.29 | 23.33 | 23.18 | 23.26 | 1,182,820 | -0.02(-0.09%) |
Aug 16, 2012 | 23.12 | 23.36 | 22.91 | 23.28 | 974,119 | +0.22(+0.94%) |
Aug 15, 2012 | 22.99 | 23.12 | 22.97 | 23.06 | 843,755 | +0.03(+0.11%) |
Aug 14, 2012 | 22.97 | 23.18 | 22.87 | 23.03 | 1,090,615 | +0.10(+0.43%) |
Aug 13, 2012 | 22.84 | 23.03 | 22.73 | 22.93 | 739,268 | -0.01(-0.06%) |
Aug 10, 2012 | 22.60 | 22.99 | 22.52 | 22.95 | 1,270,796 | +0.16(+0.72%) |
Aug 09, 2012 | 23.01 | 23.14 | 22.76 | 22.78 | 1,066,551 | -0.28(-1.23%) |
Aug 08, 2012 | 22.81 | 23.22 | 22.76 | 23.07 | 1,275,591 | +0.26(+1.13%) |
Aug 07, 2012 | 22.63 | 22.90 | 22.56 | 22.81 | 1,873,608 | +0.42(+1.89%) |
Aug 06, 2012 | 22.54 | 22.68 | 22.35 | 22.39 | 836,396 | -0.10(-0.44%) |
Aug 03, 2012 | 22.43 | 22.76 | 22.39 | 22.48 | 1,726,195 | +0.38(+1.70%) |
Aug 02, 2012 | 22.33 | 22.37 | 22.05 | 22.11 | 2,005,267 | -0.36(-1.59%) |
Aug 01, 2012 | 22.45 | 22.57 | 22.23 | 22.46 | 1,618,145 | +0.16(+0.71%) |
Jul 31, 2012 | 22.38 | 22.58 | 22.23 | 22.31 | 1,088,999 | -0.01(-0.03%) |
Jul 30, 2012 | 22.30 | 22.55 | 22.27 | 22.31 | 1,432,374 | +0.07(+0.33%) |
Jul 27, 2012 | 22.00 | 22.39 | 21.91 | 22.24 | 1,809,031 | +0.47(+2.16%) |
Jul 26, 2012 | 21.75 | 22.01 | 21.69 | 21.77 | 3,166,681 | +0.39(+1.81%) |
Jul 25, 2012 | 21.36 | 21.49 | 21.21 | 21.38 | 730,053 | +0.07(+0.34%) |
Jul 24, 2012 | 21.65 | 21.65 | 21.19 | 21.31 | 1,133,122 | -0.29(-1.33%) |
Jul 23, 2012 | 21.58 | 21.67 | 21.46 | 21.60 | 2,158,450 | -0.44(-1.99%) |
Jul 20, 2012 | 22.01 | 22.08 | 21.87 | 22.04 | 1,347,783 | -0.08(-0.38%) |
Jul 19, 2012 | 22.00 | 22.15 | 21.98 | 22.12 | 2,864,984 | +0.14(+0.65%) |
Jul 18, 2012 | 21.85 | 22.05 | 21.85 | 21.98 | 1,034,867 | +0.01(+0.03%) |
Jul 17, 2012 | 21.97 | 22.11 | 21.79 | 21.97 | 715,240 | +0.04(+0.18%) |
Jul 16, 2012 | 21.87 | 21.96 | 21.72 | 21.93 | 429,522 | +0.01(+0.06%) |
Jul 13, 2012 | 21.78 | 21.98 | 21.76 | 21.92 | 619,669 | +0.16(+0.75%) |
Jul 12, 2012 | 21.64 | 21.83 | 21.36 | 21.76 | 820,189 | +0.04(+0.18%) |
Jul 11, 2012 | 21.73 | 21.94 | 21.61 | 21.72 | 1,066,088 | +0.07(+0.33%) |
Jul 10, 2012 | 21.87 | 22.06 | 21.53 | 21.64 | 1,287,336 | -0.16(-0.75%) |
Jul 09, 2012 | 21.64 | 21.87 | 21.44 | 21.81 | 1,252,883 | +0.10(+0.48%) |
Jul 06, 2012 | 21.67 | 21.78 | 21.54 | 21.70 | 1,028,951 | -0.12(-0.57%) |
Jul 05, 2012 | 22.16 | 22.20 | 21.78 | 21.83 | 1,419,999 | -0.57(-2.54%) |
Jul 03, 2012 | 21.87 | 22.44 | 21.85 | 22.40 | 1,893,466 | +0.56(+2.58%) |
Jul 02, 2012 | 21.66 | 21.88 | 21.55 | 21.83 | 930,748 | +0.18(+0.82%) |
Jun 29, 2012 | 21.15 | 21.68 | 21.15 | 21.66 | 2,453,526 | +0.67(+3.21%) |
Jun 28, 2012 | 20.76 | 20.98 | 20.47 | 20.98 | 1,053,167 | +0.05(+0.22%) |
Jun 27, 2012 | 21.00 | 21.06 | 20.83 | 20.94 | 714,077 | -0.01(-0.03%) |
Jun 26, 2012 | 20.59 | 21.00 | 20.45 | 20.94 | 1,082,440 | +0.42(+2.04%) |
Jun 25, 2012 | 20.63 | 20.66 | 20.38 | 20.53 | 1,036,240 | -0.27(-1.29%) |
Jun 22, 2012 | 20.83 | 21.01 | 20.64 | 20.79 | 943,556 | +0.03(+0.16%) |
Jun 21, 2012 | 21.50 | 21.63 | 20.74 | 20.76 | 1,069,323 | -0.75(-3.47%) |
Jun 20, 2012 | 21.57 | 21.65 | 21.28 | 21.51 | 1,309,484 | +0.11(+0.52%) |
Jun 19, 2012 | 21.08 | 21.55 | 21.08 | 21.40 | 1,375,886 | +0.42(+2.00%) |
Jun 18, 2012 | 20.63 | 21.04 | 20.62 | 20.98 | 854,446 | +0.18(+0.85%) |
Jun 15, 2012 | 20.81 | 21.04 | 20.75 | 20.80 | 1,448,129 | -0.03(-0.13%) |
Jun 14, 2012 | 20.91 | 20.97 | 20.64 | 20.83 | 1,183,830 | +0.03(+0.16%) |
Jun 13, 2012 | 20.61 | 21.03 | 20.55 | 20.79 | 1,203,245 | +0.01(+0.03%) |
Jun 12, 2012 | 20.58 | 20.84 | 20.47 | 20.79 | 857,497 | +0.27(+1.31%) |
Jun 11, 2012 | 21.21 | 21.25 | 20.50 | 20.52 | 1,082,376 | -0.46(-2.18%) |
Jun 08, 2012 | 20.89 | 21.10 | 20.82 | 20.98 | 993,681 | -0.10(-0.50%) |
Jun 07, 2012 | 21.04 | 21.19 | 20.97 | 21.08 | 1,990,573 | +0.25(+1.19%) |
Jun 06, 2012 | 20.26 | 20.84 | 20.16 | 20.83 | 2,579,277 | +0.73(+3.65%) |
Jun 05, 2012 | 19.83 | 20.12 | 19.81 | 20.10 | 2,398,081 | +0.29(+1.49%) |
Jun 04, 2012 | 20.28 | 20.30 | 19.70 | 19.81 | 2,173,608 | -0.39(-1.94%) |