Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 22.87 | 22.90 | 22.59 | 22.77 | 3,143,708 | +0.04(+0.18%) |
Aug 30, 2012 | 22.72 | 22.81 | 22.59 | 22.73 | 2,542,147 | -0.03(-0.12%) |
Aug 29, 2012 | 22.70 | 22.81 | 22.58 | 22.76 | 1,661,142 | +0.01(+0.03%) |
Aug 27, 2012 | 22.71 | 22.83 | 22.66 | 22.75 | 2,199,530 | +0.03(+0.12%) |
Aug 24, 2012 | 22.55 | 22.75 | 22.50 | 22.72 | 2,032,636 | +0.14(+0.64%) |
Aug 23, 2012 | 22.48 | 22.61 | 22.37 | 22.58 | 2,464,452 | +0.08(+0.37%) |
Aug 22, 2012 | 22.48 | 22.58 | 22.40 | 22.50 | 2,021,297 | -0.03(-0.12%) |
Aug 21, 2012 | 22.52 | 22.62 | 22.42 | 22.53 | 3,045,941 | +0.09(+0.40%) |
Aug 20, 2012 | 22.74 | 22.75 | 22.38 | 22.44 | 2,551,018 | -0.32(-1.41%) |
Aug 17, 2012 | 22.85 | 22.85 | 22.62 | 22.76 | 2,250,530 | -0.03(-0.12%) |
Aug 16, 2012 | 22.59 | 22.83 | 22.52 | 22.79 | 2,666,556 | +0.30(+1.34%) |
Aug 15, 2012 | 22.64 | 22.65 | 22.46 | 22.48 | 2,704,155 | -0.09(-0.39%) |
Aug 14, 2012 | 22.75 | 22.75 | 22.54 | 22.57 | 2,285,285 | -0.12(-0.51%) |
Aug 13, 2012 | 22.61 | 22.71 | 22.54 | 22.69 | 1,742,875 | -0.03(-0.12%) |
Aug 10, 2012 | 22.48 | 22.75 | 22.43 | 22.72 | 2,774,809 | +0.18(+0.79%) |
Aug 09, 2012 | 22.55 | 22.57 | 22.42 | 22.54 | 1,855,898 | +0.00(+0.00%) |
Aug 08, 2012 | 22.35 | 22.59 | 22.31 | 22.54 | 2,488,751 | +0.25(+1.11%) |
Aug 07, 2012 | 22.36 | 22.41 | 22.12 | 22.29 | 3,254,097 | +0.09(+0.40%) |
Aug 06, 2012 | 22.43 | 22.49 | 22.18 | 22.20 | 3,132,109 | -0.12(-0.55%) |
Aug 03, 2012 | 22.30 | 22.45 | 22.29 | 22.33 | 3,181,415 | +0.38(+1.72%) |
Aug 02, 2012 | 22.09 | 22.18 | 21.85 | 21.95 | 5,604,113 | -0.22(-0.99%) |
Aug 01, 2012 | 22.52 | 22.56 | 22.10 | 22.17 | 4,524,513 | -0.21(-0.95%) |
Jul 31, 2012 | 22.48 | 22.55 | 22.35 | 22.38 | 2,801,061 | -0.13(-0.58%) |
Jul 30, 2012 | 22.47 | 22.59 | 22.37 | 22.51 | 3,758,345 | +0.08(+0.37%) |
Jul 27, 2012 | 22.19 | 22.51 | 22.14 | 22.43 | 3,715,715 | +0.37(+1.67%) |
Jul 26, 2012 | 22.04 | 22.24 | 21.91 | 22.06 | 2,737,563 | +0.37(+1.70%) |
Jul 25, 2012 | 21.74 | 21.82 | 21.66 | 21.69 | 2,081,201 | +0.01(+0.05%) |
Jul 24, 2012 | 21.81 | 21.84 | 21.53 | 21.68 | 3,260,312 | -0.13(-0.61%) |
Jul 23, 2012 | 21.77 | 21.87 | 21.54 | 21.81 | 14,946,779 | -0.18(-0.80%) |
Jul 20, 2012 | 22.19 | 22.20 | 21.97 | 21.99 | 15,588,758 | -0.20(-0.92%) |
Jul 19, 2012 | 22.39 | 22.49 | 22.10 | 22.19 | 15,508,475 | -0.31(-1.39%) |
Jul 18, 2012 | 22.14 | 22.65 | 22.04 | 22.50 | 6,534,659 | +0.47(+2.15%) |
Jul 17, 2012 | 21.77 | 22.13 | 21.60 | 22.03 | 4,410,826 | +0.32(+1.45%) |
Jul 16, 2012 | 21.60 | 21.74 | 21.50 | 21.71 | 2,498,535 | +0.11(+0.49%) |
Jul 13, 2012 | 21.33 | 21.66 | 21.30 | 21.61 | 3,337,474 | +0.25(+1.17%) |
Jul 12, 2012 | 21.32 | 21.48 | 21.13 | 21.36 | 5,144,657 | -0.10(-0.47%) |
Jul 11, 2012 | 21.27 | 21.47 | 21.19 | 21.46 | 3,906,671 | +0.22(+1.02%) |
Jul 10, 2012 | 21.31 | 21.45 | 21.09 | 21.24 | 3,077,215 | -0.07(-0.35%) |
Jul 09, 2012 | 21.11 | 21.36 | 21.05 | 21.32 | 3,334,831 | +0.20(+0.93%) |
Jul 06, 2012 | 21.45 | 21.53 | 21.06 | 21.12 | 3,774,235 | -0.40(-1.86%) |
Jul 05, 2012 | 21.33 | 21.62 | 21.19 | 21.52 | 3,903,747 | +0.23(+1.08%) |
Jul 03, 2012 | 21.37 | 21.39 | 21.20 | 21.29 | 3,683,267 | +0.01(+0.06%) |
Jul 02, 2012 | 21.15 | 21.39 | 21.14 | 21.28 | 5,845,291 | -0.02(-0.10%) |
Jun 29, 2012 | 21.35 | 21.41 | 21.13 | 21.30 | 5,595,488 | +0.29(+1.39%) |
Jun 28, 2012 | 21.40 | 21.56 | 20.71 | 21.01 | 8,615,864 | -0.64(-2.98%) |
Jun 27, 2012 | 21.67 | 21.89 | 21.62 | 21.65 | 4,647,938 | +0.12(+0.54%) |
Jun 26, 2012 | 21.56 | 21.61 | 21.35 | 21.53 | 2,930,166 | +0.02(+0.09%) |
Jun 25, 2012 | 21.38 | 21.70 | 21.38 | 21.51 | 3,096,195 | -0.36(-1.64%) |
Jun 22, 2012 | 21.85 | 21.91 | 21.77 | 21.87 | 3,029,551 | +0.11(+0.48%) |
Jun 21, 2012 | 22.13 | 22.13 | 21.69 | 21.77 | 4,009,631 | -0.29(-1.31%) |
Jun 20, 2012 | 22.15 | 22.15 | 21.89 | 22.06 | 3,891,004 | -0.03(-0.15%) |
Jun 19, 2012 | 22.04 | 22.19 | 21.92 | 22.09 | 3,008,007 | +0.17(+0.77%) |
Jun 18, 2012 | 21.64 | 21.97 | 21.60 | 21.92 | 3,010,480 | +0.20(+0.94%) |
Jun 15, 2012 | 21.55 | 21.77 | 21.47 | 21.72 | 5,043,833 | +0.21(+0.98%) |
Jun 14, 2012 | 21.15 | 21.58 | 21.09 | 21.51 | 4,845,032 | +0.45(+2.12%) |
Jun 13, 2012 | 20.95 | 21.22 | 20.92 | 21.06 | 2,618,081 | -0.01(-0.03%) |
Jun 12, 2012 | 20.99 | 21.09 | 20.88 | 21.07 | 2,829,492 | +0.17(+0.81%) |
Jun 11, 2012 | 21.16 | 21.19 | 20.87 | 20.90 | 2,424,789 | -0.13(-0.61%) |
Jun 08, 2012 | 20.81 | 21.06 | 20.73 | 21.03 | 3,310,254 | +0.24(+1.14%) |
Jun 07, 2012 | 20.80 | 20.96 | 20.74 | 20.79 | 3,798,258 | +0.20(+0.96%) |
Jun 06, 2012 | 20.13 | 20.59 | 20.13 | 20.59 | 6,210,917 | +0.58(+2.91%) |
Jun 05, 2012 | 19.88 | 20.04 | 19.79 | 20.01 | 2,611,530 | +0.09(+0.44%) |
Jun 04, 2012 | 19.89 | 20.04 | 19.74 | 19.92 | 3,085,855 | +0.07(+0.34%) |