Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 22.62 | 22.69 | 22.43 | 22.51 | 6,400,117 | +0.08(+0.36%) |
Aug 30, 2012 | 22.51 | 22.52 | 22.33 | 22.43 | 4,671,189 | -0.03(-0.14%) |
Aug 29, 2012 | 22.55 | 22.62 | 22.46 | 22.47 | 4,239,502 | -0.12(-0.54%) |
Aug 27, 2012 | 22.58 | 22.78 | 22.56 | 22.59 | 4,872,240 | +0.01(+0.02%) |
Aug 24, 2012 | 22.46 | 22.67 | 22.41 | 22.58 | 6,330,022 | -0.03(-0.14%) |
Aug 23, 2012 | 22.80 | 22.80 | 22.60 | 22.62 | 5,573,958 | -0.21(-0.91%) |
Aug 22, 2012 | 22.70 | 22.86 | 22.62 | 22.82 | 6,398,656 | +0.13(+0.57%) |
Aug 21, 2012 | 22.84 | 22.91 | 22.65 | 22.70 | 6,924,226 | -0.16(-0.68%) |
Aug 20, 2012 | 22.82 | 22.87 | 22.71 | 22.85 | 4,542,058 | -0.02(-0.07%) |
Aug 17, 2012 | 22.94 | 22.95 | 22.83 | 22.87 | 6,712,739 | -0.02(-0.07%) |
Aug 16, 2012 | 22.75 | 22.93 | 22.68 | 22.88 | 6,537,800 | +0.17(+0.73%) |
Aug 15, 2012 | 22.68 | 22.76 | 22.63 | 22.72 | 5,816,164 | +0.14(+0.62%) |
Aug 14, 2012 | 22.65 | 22.77 | 22.54 | 22.58 | 7,998,211 | +0.05(+0.21%) |
Aug 13, 2012 | 22.57 | 22.67 | 22.49 | 22.53 | 4,750,874 | -0.17(-0.73%) |
Aug 10, 2012 | 22.44 | 22.73 | 22.37 | 22.70 | 5,916,496 | +0.10(+0.43%) |
Aug 09, 2012 | 22.42 | 22.67 | 22.41 | 22.60 | 9,121,584 | -0.01(-0.05%) |
Aug 08, 2012 | 22.52 | 22.70 | 22.49 | 22.61 | 9,153,510 | +0.12(+0.52%) |
Aug 07, 2012 | 22.34 | 22.56 | 22.29 | 22.49 | 16,724,904 | +0.55(+2.48%) |
Aug 06, 2012 | 21.74 | 22.02 | 21.74 | 21.95 | 8,260,503 | +0.23(+1.07%) |
Aug 03, 2012 | 21.52 | 21.77 | 21.49 | 21.71 | 11,532,615 | +0.57(+2.70%) |
Aug 02, 2012 | 21.19 | 21.42 | 21.02 | 21.14 | 12,268,611 | -0.11(-0.50%) |
Aug 01, 2012 | 21.06 | 21.38 | 20.90 | 21.25 | 16,606,622 | +0.13(+0.63%) |
Jul 31, 2012 | 21.16 | 21.41 | 21.07 | 21.12 | 25,237,468 | -1.02(-4.59%) |
Jul 30, 2012 | 22.13 | 22.25 | 22.07 | 22.13 | 9,923,962 | +0.14(+0.65%) |
Jul 27, 2012 | 21.90 | 22.05 | 21.71 | 21.99 | 14,035,537 | +0.34(+1.56%) |
Jul 26, 2012 | 21.54 | 21.70 | 21.45 | 21.65 | 12,283,707 | +0.55(+2.58%) |
Jul 25, 2012 | 21.08 | 21.71 | 21.01 | 21.11 | 9,880,280 | +0.04(+0.18%) |
Jul 24, 2012 | 21.34 | 21.36 | 20.86 | 21.07 | 9,475,310 | -0.31(-1.46%) |
Jul 23, 2012 | 21.18 | 21.41 | 21.06 | 21.38 | 9,753,391 | -0.61(-2.77%) |
Jul 20, 2012 | 21.86 | 21.99 | 21.80 | 21.99 | 9,487,917 | -0.16(-0.74%) |
Jul 19, 2012 | 22.11 | 22.22 | 22.03 | 22.15 | 8,969,113 | +0.06(+0.29%) |
Jul 18, 2012 | 21.95 | 22.14 | 21.88 | 22.09 | 9,212,772 | +0.03(+0.12%) |
Jul 17, 2012 | 22.06 | 22.07 | 21.85 | 22.06 | 14,822,377 | +0.18(+0.82%) |
Jul 16, 2012 | 21.90 | 21.96 | 21.72 | 21.88 | 12,612,292 | +0.21(+0.98%) |
Jul 13, 2012 | 21.45 | 21.72 | 21.43 | 21.67 | 12,133,029 | +0.34(+1.61%) |
Jul 12, 2012 | 21.31 | 21.39 | 21.19 | 21.33 | 12,948,847 | +0.01(+0.02%) |
Jul 11, 2012 | 21.20 | 21.42 | 21.13 | 21.32 | 8,206,845 | +0.34(+1.61%) |
Jul 10, 2012 | 21.23 | 21.23 | 20.87 | 20.98 | 7,617,325 | -0.01(-0.05%) |
Jul 09, 2012 | 20.89 | 20.99 | 20.71 | 20.99 | 5,796,224 | +0.02(+0.10%) |
Jul 06, 2012 | 21.11 | 21.19 | 20.92 | 20.97 | 10,749,824 | -0.38(-1.78%) |
Jul 05, 2012 | 21.47 | 21.51 | 21.30 | 21.35 | 7,784,182 | -0.24(-1.13%) |
Jul 03, 2012 | 21.42 | 21.64 | 21.42 | 21.60 | 7,827,082 | +0.06(+0.29%) |
Jul 02, 2012 | 21.47 | 21.55 | 21.30 | 21.53 | 9,564,993 | +0.08(+0.37%) |
Jun 29, 2012 | 21.17 | 21.48 | 20.97 | 21.45 | 19,927,382 | +1.06(+5.22%) |
Jun 28, 2012 | 20.08 | 20.40 | 20.01 | 20.39 | 7,820,620 | +0.15(+0.76%) |
Jun 27, 2012 | 19.99 | 20.30 | 19.99 | 20.24 | 10,210,178 | +0.23(+1.14%) |
Jun 26, 2012 | 20.09 | 20.11 | 19.88 | 20.01 | 11,522,100 | +0.08(+0.40%) |
Jun 25, 2012 | 19.99 | 19.99 | 19.82 | 19.93 | 8,568,723 | -0.38(-1.85%) |
Jun 22, 2012 | 20.19 | 20.34 | 20.11 | 20.31 | 8,847,308 | +0.24(+1.19%) |
Jun 21, 2012 | 20.80 | 20.91 | 20.04 | 20.07 | 20,103,964 | -1.10(-5.18%) |
Jun 20, 2012 | 21.30 | 21.37 | 20.99 | 21.16 | 9,331,033 | -0.13(-0.62%) |
Jun 19, 2012 | 21.27 | 21.42 | 21.18 | 21.30 | 11,846,834 | +0.38(+1.82%) |
Jun 18, 2012 | 20.95 | 21.03 | 20.79 | 20.91 | 8,602,935 | -0.37(-1.72%) |
Jun 15, 2012 | 21.01 | 21.28 | 20.95 | 21.28 | 13,421,675 | +0.43(+2.08%) |
Jun 14, 2012 | 20.42 | 20.88 | 20.42 | 20.85 | 19,375,290 | +0.30(+1.44%) |
Jun 13, 2012 | 20.60 | 20.76 | 20.42 | 20.55 | 10,570,961 | -0.10(-0.49%) |
Jun 12, 2012 | 20.45 | 20.68 | 20.31 | 20.65 | 11,042,555 | +0.39(+1.91%) |
Jun 11, 2012 | 20.68 | 20.68 | 20.24 | 20.26 | 13,253,137 | +0.10(+0.50%) |
Jun 08, 2012 | 20.03 | 20.24 | 19.96 | 20.16 | 8,794,643 | -0.20(-0.99%) |
Jun 07, 2012 | 20.79 | 20.79 | 20.31 | 20.36 | 12,075,634 | +0.15(+0.76%) |
Jun 06, 2012 | 19.87 | 20.21 | 19.80 | 20.21 | 13,470,854 | +0.73(+3.75%) |
Jun 05, 2012 | 19.40 | 19.52 | 19.31 | 19.48 | 8,634,509 | +0.12(+0.63%) |
Jun 04, 2012 | 19.62 | 19.64 | 19.18 | 19.36 | 11,030,216 | -0.10(-0.49%) |