Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 22.50 | 22.56 | 22.21 | 22.28 | 6,444,502 | -0.19(-0.85%) |
Aug 30, 2012 | 22.41 | 22.52 | 22.33 | 22.47 | 2,896,651 | +0.00(+0.00%) |
Aug 29, 2012 | 22.52 | 22.61 | 22.45 | 22.47 | 1,351,465 | -0.12(-0.54%) |
Aug 27, 2012 | 22.58 | 22.69 | 22.58 | 22.59 | 1,382,536 | -0.01(-0.06%) |
Aug 24, 2012 | 22.50 | 22.67 | 22.50 | 22.60 | 2,377,258 | +0.03(+0.12%) |
Aug 23, 2012 | 22.74 | 22.78 | 22.46 | 22.58 | 1,845,948 | -0.22(-0.96%) |
Aug 22, 2012 | 22.74 | 22.86 | 22.71 | 22.79 | 1,570,050 | -0.01(-0.06%) |
Aug 21, 2012 | 22.89 | 23.02 | 22.79 | 22.81 | 1,691,343 | -0.12(-0.53%) |
Aug 20, 2012 | 22.79 | 22.97 | 22.73 | 22.93 | 1,775,292 | +0.07(+0.30%) |
Aug 17, 2012 | 22.96 | 23.06 | 22.77 | 22.86 | 2,366,476 | -0.16(-0.71%) |
Aug 16, 2012 | 23.31 | 23.40 | 23.00 | 23.03 | 3,124,507 | -0.35(-1.51%) |
Aug 15, 2012 | 23.51 | 23.60 | 23.38 | 23.38 | 3,269,706 | -0.21(-0.89%) |
Aug 14, 2012 | 23.51 | 23.72 | 23.49 | 23.59 | 2,892,954 | -0.04(-0.17%) |
Aug 13, 2012 | 23.53 | 23.69 | 23.46 | 23.63 | 2,921,032 | +0.01(+0.03%) |
Aug 10, 2012 | 23.40 | 23.65 | 23.35 | 23.63 | 1,626,901 | +0.18(+0.78%) |
Aug 09, 2012 | 23.45 | 23.49 | 23.18 | 23.44 | 2,097,123 | -0.01(-0.06%) |
Aug 08, 2012 | 23.44 | 23.48 | 23.29 | 23.46 | 1,252,634 | +0.02(+0.09%) |
Aug 07, 2012 | 23.56 | 23.72 | 23.33 | 23.43 | 2,337,819 | -0.12(-0.52%) |
Aug 06, 2012 | 23.47 | 23.68 | 23.41 | 23.56 | 1,766,027 | +0.18(+0.76%) |
Aug 03, 2012 | 23.86 | 24.03 | 23.20 | 23.38 | 1,675,631 | +0.46(+1.99%) |
Aug 02, 2012 | 23.11 | 23.48 | 22.79 | 22.92 | 2,290,925 | -0.18(-0.77%) |
Aug 01, 2012 | 23.35 | 23.72 | 23.10 | 23.10 | 4,360,737 | -0.19(-0.82%) |
Jul 31, 2012 | 23.61 | 23.63 | 23.29 | 23.29 | 1,358,657 | -0.32(-1.36%) |
Jul 30, 2012 | 23.41 | 23.65 | 23.39 | 23.61 | 1,127,596 | +0.18(+0.76%) |
Jul 27, 2012 | 23.05 | 23.48 | 23.05 | 23.43 | 2,896,291 | +0.39(+1.71%) |
Jul 26, 2012 | 22.93 | 23.10 | 22.84 | 23.04 | 1,397,578 | +0.33(+1.44%) |
Jul 25, 2012 | 22.75 | 22.80 | 22.54 | 22.71 | 1,419,408 | +0.02(+0.09%) |
Jul 24, 2012 | 22.85 | 22.85 | 22.52 | 22.69 | 1,348,219 | -0.12(-0.51%) |
Jul 23, 2012 | 22.88 | 23.01 | 22.63 | 22.81 | 1,056,046 | -0.22(-0.98%) |
Jul 20, 2012 | 22.92 | 23.09 | 22.89 | 23.03 | 1,361,019 | +0.06(+0.27%) |
Jul 19, 2012 | 22.98 | 23.02 | 22.79 | 22.97 | 1,819,321 | +0.00(+0.00%) |
Jul 18, 2012 | 22.90 | 22.99 | 22.84 | 22.97 | 1,932,033 | -0.04(-0.18%) |
Jul 17, 2012 | 22.93 | 23.04 | 22.81 | 23.01 | 1,090,811 | +0.12(+0.51%) |
Jul 16, 2012 | 22.92 | 23.03 | 22.86 | 22.90 | 1,548,487 | -0.03(-0.12%) |
Jul 13, 2012 | 22.66 | 22.94 | 22.65 | 22.92 | 1,576,848 | +0.30(+1.32%) |
Jul 12, 2012 | 22.56 | 22.67 | 22.49 | 22.62 | 1,456,523 | -0.01(-0.03%) |
Jul 11, 2012 | 22.60 | 22.71 | 22.54 | 22.63 | 1,121,148 | +0.02(+0.09%) |
Jul 10, 2012 | 22.58 | 22.75 | 22.53 | 22.61 | 1,406,630 | +0.05(+0.24%) |
Jul 09, 2012 | 22.66 | 22.79 | 22.43 | 22.56 | 1,602,371 | -0.20(-0.87%) |
Jul 06, 2012 | 22.45 | 22.77 | 22.45 | 22.75 | 2,130,984 | +0.17(+0.75%) |
Jul 05, 2012 | 22.81 | 22.84 | 22.58 | 22.58 | 2,743,194 | -0.28(-1.22%) |
Jul 03, 2012 | 22.84 | 23.01 | 22.76 | 22.86 | 1,432,036 | -0.01(-0.03%) |
Jul 02, 2012 | 22.94 | 23.07 | 22.85 | 22.87 | 2,082,615 | +0.03(+0.15%) |
Jun 29, 2012 | 23.18 | 23.18 | 22.66 | 22.84 | 2,952,033 | -0.01(-0.06%) |
Jun 28, 2012 | 22.57 | 22.87 | 22.55 | 22.85 | 1,775,752 | +0.15(+0.66%) |
Jun 27, 2012 | 22.58 | 22.75 | 22.57 | 22.70 | 1,519,967 | +0.17(+0.76%) |
Jun 26, 2012 | 22.37 | 22.56 | 22.27 | 22.53 | 2,982,115 | +0.20(+0.91%) |
Jun 25, 2012 | 22.33 | 22.40 | 22.22 | 22.33 | 1,382,480 | -0.16(-0.70%) |
Jun 22, 2012 | 22.60 | 22.60 | 22.42 | 22.48 | 1,476,185 | -0.02(-0.09%) |
Jun 21, 2012 | 22.92 | 23.01 | 22.46 | 22.50 | 2,617,647 | -0.33(-1.46%) |
Jun 20, 2012 | 22.91 | 22.96 | 22.75 | 22.84 | 2,127,575 | -0.07(-0.33%) |
Jun 19, 2012 | 23.08 | 23.15 | 22.85 | 22.91 | 2,116,699 | -0.17(-0.74%) |
Jun 18, 2012 | 22.77 | 23.08 | 22.77 | 23.08 | 2,488,628 | +0.20(+0.86%) |
Jun 15, 2012 | 22.69 | 22.92 | 22.65 | 22.88 | 2,777,729 | +0.26(+1.14%) |
Jun 14, 2012 | 22.46 | 22.66 | 22.39 | 22.62 | 1,614,374 | +0.22(+1.00%) |
Jun 13, 2012 | 22.35 | 22.54 | 22.24 | 22.40 | 1,964,830 | -0.01(-0.06%) |
Jun 12, 2012 | 22.54 | 22.54 | 22.28 | 22.41 | 2,869,339 | -0.13(-0.57%) |
Jun 11, 2012 | 22.50 | 22.69 | 22.41 | 22.54 | 4,167,579 | +0.18(+0.79%) |
Jun 08, 2012 | 22.19 | 22.45 | 22.19 | 22.37 | 2,438,503 | +0.09(+0.42%) |
Jun 07, 2012 | 22.20 | 22.41 | 22.15 | 22.27 | 7,739,127 | +0.20(+0.91%) |
Jun 06, 2012 | 21.83 | 22.07 | 21.75 | 22.07 | 4,397,188 | +0.34(+1.58%) |
Jun 05, 2012 | 21.56 | 21.83 | 21.53 | 21.73 | 1,860,928 | +0.13(+0.62%) |
Jun 04, 2012 | 21.55 | 21.69 | 21.48 | 21.59 | 2,508,054 | +0.04(+0.19%) |