Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 21.29 | 21.36 | 21.11 | 21.19 | 6,800,094 | +0.08(+0.36%) |
Aug 30, 2012 | 21.19 | 21.19 | 21.02 | 21.11 | 4,963,116 | -0.03(-0.14%) |
Aug 29, 2012 | 21.22 | 21.29 | 21.14 | 21.14 | 4,504,451 | -0.12(-0.54%) |
Aug 27, 2012 | 21.25 | 21.44 | 21.24 | 21.26 | 5,176,732 | +0.00(+0.02%) |
Aug 24, 2012 | 21.14 | 21.33 | 21.09 | 21.25 | 6,725,619 | -0.03(-0.14%) |
Aug 23, 2012 | 21.46 | 21.46 | 21.27 | 21.29 | 5,922,304 | -0.20(-0.91%) |
Aug 22, 2012 | 21.36 | 21.51 | 21.29 | 21.48 | 6,798,542 | +0.12(+0.57%) |
Aug 21, 2012 | 21.50 | 21.56 | 21.32 | 21.36 | 7,356,958 | -0.15(-0.68%) |
Aug 20, 2012 | 21.48 | 21.52 | 21.37 | 21.51 | 4,825,916 | -0.02(-0.07%) |
Aug 17, 2012 | 21.59 | 21.60 | 21.49 | 21.52 | 7,132,254 | -0.02(-0.07%) |
Aug 16, 2012 | 21.41 | 21.58 | 21.35 | 21.54 | 6,946,382 | +0.16(+0.73%) |
Aug 15, 2012 | 21.35 | 21.42 | 21.30 | 21.38 | 6,179,646 | +0.13(+0.62%) |
Aug 14, 2012 | 21.32 | 21.43 | 21.21 | 21.25 | 8,498,062 | +0.05(+0.21%) |
Aug 13, 2012 | 21.24 | 21.34 | 21.17 | 21.20 | 5,047,781 | -0.16(-0.73%) |
Aug 10, 2012 | 21.12 | 21.39 | 21.06 | 21.36 | 6,286,249 | +0.09(+0.43%) |
Aug 09, 2012 | 21.10 | 21.34 | 21.10 | 21.27 | 9,691,640 | -0.01(-0.05%) |
Aug 08, 2012 | 21.20 | 21.37 | 21.16 | 21.28 | 9,725,561 | +0.11(+0.52%) |
Aug 07, 2012 | 21.02 | 21.23 | 20.98 | 21.17 | 17,770,138 | +0.51(+2.48%) |
Aug 06, 2012 | 20.46 | 20.72 | 20.46 | 20.66 | 8,776,749 | +0.22(+1.07%) |
Aug 03, 2012 | 20.25 | 20.49 | 20.22 | 20.44 | 12,253,354 | +0.54(+2.70%) |
Aug 02, 2012 | 19.94 | 20.16 | 19.78 | 19.90 | 13,035,347 | -0.10(-0.50%) |
Aug 01, 2012 | 19.82 | 20.12 | 19.67 | 20.00 | 17,644,464 | +0.12(+0.63%) |
Jul 31, 2012 | 19.91 | 20.15 | 19.83 | 19.87 | 26,814,700 | -0.96(-4.59%) |
Jul 30, 2012 | 20.83 | 20.95 | 20.78 | 20.83 | 10,544,167 | +0.13(+0.65%) |
Jul 27, 2012 | 20.61 | 20.76 | 20.44 | 20.70 | 14,912,697 | +0.32(+1.56%) |
Jul 26, 2012 | 20.27 | 20.43 | 20.19 | 20.38 | 13,051,386 | +0.51(+2.58%) |
Jul 25, 2012 | 19.84 | 20.44 | 19.77 | 19.86 | 10,497,755 | +0.03(+0.18%) |
Jul 24, 2012 | 20.08 | 20.11 | 19.64 | 19.83 | 10,067,476 | -0.29(-1.46%) |
Jul 23, 2012 | 19.93 | 20.15 | 19.82 | 20.12 | 10,362,936 | -0.57(-2.77%) |
Jul 20, 2012 | 20.57 | 20.70 | 20.52 | 20.70 | 10,080,871 | -0.15(-0.74%) |
Jul 19, 2012 | 20.81 | 20.92 | 20.73 | 20.85 | 9,529,644 | +0.06(+0.29%) |
Jul 18, 2012 | 20.66 | 20.84 | 20.60 | 20.79 | 9,788,531 | +0.02(+0.12%) |
Jul 17, 2012 | 20.77 | 20.77 | 20.57 | 20.77 | 15,748,712 | +0.17(+0.82%) |
Jul 16, 2012 | 20.61 | 20.67 | 20.45 | 20.60 | 13,400,506 | +0.20(+0.98%) |
Jul 13, 2012 | 20.19 | 20.45 | 20.17 | 20.40 | 12,891,291 | +0.32(+1.61%) |
Jul 12, 2012 | 20.05 | 20.13 | 19.94 | 20.07 | 13,758,095 | +0.00(+0.02%) |
Jul 11, 2012 | 19.95 | 20.16 | 19.88 | 20.07 | 8,719,738 | +0.32(+1.61%) |
Jul 10, 2012 | 19.98 | 19.98 | 19.64 | 19.75 | 8,093,375 | -0.01(-0.05%) |
Jul 09, 2012 | 19.66 | 19.76 | 19.49 | 19.76 | 6,158,464 | +0.02(+0.10%) |
Jul 06, 2012 | 19.87 | 19.95 | 19.69 | 19.74 | 11,421,642 | -0.36(-1.78%) |
Jul 05, 2012 | 20.21 | 20.24 | 20.05 | 20.10 | 8,270,660 | -0.23(-1.13%) |
Jul 03, 2012 | 20.16 | 20.37 | 20.16 | 20.33 | 8,316,241 | +0.06(+0.30%) |
Jul 02, 2012 | 20.21 | 20.28 | 20.05 | 20.27 | 10,162,764 | +0.07(+0.37%) |
Jun 29, 2012 | 19.92 | 20.22 | 19.74 | 20.19 | 21,172,758 | +1.00(+5.22%) |
Jun 28, 2012 | 18.90 | 19.20 | 18.83 | 19.19 | 8,309,375 | +0.14(+0.76%) |
Jun 27, 2012 | 18.82 | 19.10 | 18.81 | 19.05 | 10,848,270 | +0.21(+1.14%) |
Jun 26, 2012 | 18.91 | 18.93 | 18.71 | 18.83 | 12,242,181 | +0.07(+0.40%) |
Jun 25, 2012 | 18.81 | 18.81 | 18.66 | 18.76 | 9,104,231 | -0.35(-1.85%) |
Jun 22, 2012 | 19.00 | 19.14 | 18.93 | 19.11 | 9,400,227 | +0.22(+1.19%) |
Jun 21, 2012 | 19.58 | 19.68 | 18.86 | 18.89 | 21,360,376 | -1.03(-5.18%) |
Jun 20, 2012 | 20.05 | 20.11 | 19.76 | 19.92 | 9,914,183 | -0.12(-0.62%) |
Jun 19, 2012 | 20.02 | 20.16 | 19.93 | 20.04 | 12,587,210 | +0.36(+1.82%) |
Jun 18, 2012 | 19.71 | 19.79 | 19.57 | 19.68 | 9,140,581 | -0.34(-1.72%) |
Jun 15, 2012 | 19.77 | 20.03 | 19.72 | 20.03 | 14,260,472 | +0.41(+2.08%) |
Jun 14, 2012 | 19.22 | 19.65 | 19.22 | 19.62 | 20,586,162 | +0.28(+1.44%) |
Jun 13, 2012 | 19.39 | 19.54 | 19.22 | 19.34 | 11,231,601 | -0.09(-0.49%) |
Jun 12, 2012 | 19.25 | 19.46 | 19.12 | 19.44 | 11,732,667 | +0.36(+1.91%) |
Jun 11, 2012 | 19.46 | 19.47 | 19.05 | 19.07 | 14,081,401 | +0.09(+0.50%) |
Jun 08, 2012 | 18.85 | 19.05 | 18.78 | 18.98 | 9,344,270 | -0.19(-0.99%) |
Jun 07, 2012 | 19.57 | 19.57 | 19.11 | 19.17 | 12,830,309 | +0.14(+0.76%) |
Jun 06, 2012 | 18.70 | 19.02 | 18.63 | 19.02 | 14,312,725 | +0.69(+3.75%) |
Jun 05, 2012 | 18.26 | 18.37 | 18.17 | 18.34 | 9,174,129 | +0.11(+0.63%) |
Jun 04, 2012 | 18.47 | 18.48 | 18.06 | 18.22 | 11,719,557 | -0.09(-0.49%) |