Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 22.36 | 22.43 | 22.17 | 22.25 | 6,474,914 | +0.08(+0.36%) |
Aug 30, 2012 | 22.25 | 22.26 | 22.07 | 22.17 | 4,725,780 | -0.03(-0.14%) |
Aug 29, 2012 | 22.29 | 22.36 | 22.20 | 22.21 | 4,289,048 | -0.12(-0.54%) |
Aug 27, 2012 | 22.32 | 22.51 | 22.30 | 22.33 | 4,929,181 | +0.01(+0.02%) |
Aug 24, 2012 | 22.20 | 22.40 | 22.15 | 22.32 | 6,404,000 | -0.03(-0.14%) |
Aug 23, 2012 | 22.54 | 22.54 | 22.34 | 22.35 | 5,639,100 | -0.21(-0.91%) |
Aug 22, 2012 | 22.43 | 22.59 | 22.35 | 22.56 | 6,473,436 | +0.13(+0.57%) |
Aug 21, 2012 | 22.58 | 22.64 | 22.39 | 22.43 | 7,005,149 | -0.15(-0.68%) |
Aug 20, 2012 | 22.55 | 22.60 | 22.44 | 22.59 | 4,595,141 | -0.02(-0.07%) |
Aug 17, 2012 | 22.68 | 22.68 | 22.57 | 22.60 | 6,791,190 | -0.02(-0.07%) |
Aug 16, 2012 | 22.49 | 22.66 | 22.42 | 22.62 | 6,614,207 | +0.16(+0.73%) |
Aug 15, 2012 | 22.42 | 22.50 | 22.37 | 22.45 | 5,884,136 | +0.14(+0.62%) |
Aug 14, 2012 | 22.39 | 22.51 | 22.27 | 22.32 | 8,091,685 | +0.05(+0.21%) |
Aug 13, 2012 | 22.31 | 22.41 | 22.23 | 22.27 | 4,806,396 | -0.16(-0.73%) |
Aug 10, 2012 | 22.18 | 22.47 | 22.12 | 22.43 | 5,985,641 | +0.10(+0.43%) |
Aug 09, 2012 | 22.16 | 22.41 | 22.16 | 22.34 | 9,228,187 | -0.01(-0.05%) |
Aug 08, 2012 | 22.26 | 22.44 | 22.23 | 22.35 | 9,260,485 | +0.12(+0.52%) |
Aug 07, 2012 | 22.08 | 22.30 | 22.03 | 22.23 | 16,920,366 | +0.54(+2.48%) |
Aug 06, 2012 | 21.48 | 21.76 | 21.48 | 21.69 | 8,357,043 | +0.23(+1.07%) |
Aug 03, 2012 | 21.27 | 21.52 | 21.24 | 21.46 | 11,667,396 | +0.56(+2.70%) |
Aug 02, 2012 | 20.95 | 21.17 | 20.78 | 20.90 | 12,411,994 | -0.10(-0.50%) |
Aug 01, 2012 | 20.82 | 21.13 | 20.66 | 21.00 | 16,800,702 | +0.13(+0.63%) |
Jul 31, 2012 | 20.91 | 21.16 | 20.83 | 20.87 | 25,532,416 | -1.00(-4.59%) |
Jul 30, 2012 | 21.88 | 22.00 | 21.82 | 21.88 | 10,039,943 | +0.14(+0.65%) |
Jul 27, 2012 | 21.65 | 21.80 | 21.46 | 21.74 | 14,199,569 | +0.33(+1.56%) |
Jul 26, 2012 | 21.29 | 21.45 | 21.21 | 21.40 | 12,427,266 | +0.54(+2.58%) |
Jul 25, 2012 | 20.84 | 21.46 | 20.77 | 20.86 | 9,995,750 | +0.04(+0.18%) |
Jul 24, 2012 | 21.09 | 21.12 | 20.62 | 20.83 | 9,586,047 | -0.31(-1.46%) |
Jul 23, 2012 | 20.93 | 21.17 | 20.81 | 21.13 | 9,867,378 | -0.60(-2.77%) |
Jul 20, 2012 | 21.60 | 21.74 | 21.55 | 21.74 | 9,598,801 | -0.16(-0.74%) |
Jul 19, 2012 | 21.86 | 21.97 | 21.77 | 21.90 | 9,073,934 | +0.06(+0.29%) |
Jul 18, 2012 | 21.70 | 21.89 | 21.63 | 21.83 | 9,320,441 | +0.03(+0.12%) |
Jul 17, 2012 | 21.81 | 21.81 | 21.60 | 21.81 | 14,995,605 | +0.18(+0.82%) |
Jul 16, 2012 | 21.65 | 21.71 | 21.47 | 21.63 | 12,759,691 | +0.21(+0.98%) |
Jul 13, 2012 | 21.20 | 21.47 | 21.18 | 21.42 | 12,274,827 | +0.34(+1.61%) |
Jul 12, 2012 | 21.06 | 21.14 | 20.95 | 21.08 | 13,100,180 | +0.01(+0.03%) |
Jul 11, 2012 | 20.95 | 21.18 | 20.88 | 21.08 | 8,302,758 | +0.33(+1.61%) |
Jul 10, 2012 | 20.99 | 20.99 | 20.63 | 20.74 | 7,706,348 | -0.01(-0.05%) |
Jul 09, 2012 | 20.65 | 20.75 | 20.47 | 20.75 | 5,863,965 | +0.02(+0.10%) |
Jul 06, 2012 | 20.87 | 20.95 | 20.68 | 20.73 | 10,875,456 | -0.38(-1.78%) |
Jul 05, 2012 | 21.22 | 21.26 | 21.06 | 21.11 | 7,875,155 | -0.24(-1.13%) |
Jul 03, 2012 | 21.18 | 21.39 | 21.17 | 21.35 | 7,918,556 | +0.06(+0.29%) |
Jul 02, 2012 | 21.22 | 21.30 | 21.06 | 21.29 | 9,676,779 | +0.08(+0.37%) |
Jun 29, 2012 | 20.92 | 21.23 | 20.73 | 21.21 | 20,160,272 | +1.05(+5.22%) |
Jun 28, 2012 | 19.85 | 20.17 | 19.78 | 20.16 | 7,912,019 | +0.15(+0.76%) |
Jun 27, 2012 | 19.76 | 20.06 | 19.76 | 20.00 | 10,329,504 | +0.22(+1.14%) |
Jun 26, 2012 | 19.86 | 19.88 | 19.65 | 19.78 | 11,656,758 | +0.08(+0.40%) |
Jun 25, 2012 | 19.76 | 19.76 | 19.60 | 19.70 | 8,668,865 | -0.37(-1.85%) |
Jun 22, 2012 | 19.96 | 20.10 | 19.88 | 20.07 | 8,950,706 | +0.24(+1.19%) |
Jun 21, 2012 | 20.56 | 20.67 | 19.81 | 19.84 | 20,338,918 | -1.08(-5.18%) |
Jun 20, 2012 | 21.06 | 21.12 | 20.75 | 20.92 | 9,440,084 | -0.13(-0.62%) |
Jun 19, 2012 | 21.03 | 21.17 | 20.93 | 21.05 | 11,985,287 | +0.38(+1.82%) |
Jun 18, 2012 | 20.70 | 20.79 | 20.55 | 20.67 | 8,703,477 | -0.36(-1.72%) |
Jun 15, 2012 | 20.77 | 21.03 | 20.71 | 21.03 | 13,578,533 | +0.43(+2.08%) |
Jun 14, 2012 | 20.19 | 20.64 | 20.19 | 20.61 | 19,601,728 | +0.29(+1.44%) |
Jun 13, 2012 | 20.36 | 20.52 | 20.18 | 20.31 | 10,694,503 | -0.10(-0.49%) |
Jun 12, 2012 | 20.22 | 20.44 | 20.08 | 20.41 | 11,171,608 | +0.38(+1.91%) |
Jun 11, 2012 | 20.44 | 20.44 | 20.01 | 20.03 | 13,408,025 | +0.10(+0.50%) |
Jun 08, 2012 | 19.79 | 20.01 | 19.73 | 19.93 | 8,897,425 | -0.20(-0.99%) |
Jun 07, 2012 | 20.55 | 20.55 | 20.07 | 20.13 | 12,216,761 | +0.15(+0.76%) |
Jun 06, 2012 | 19.64 | 19.98 | 19.57 | 19.98 | 13,628,287 | +0.72(+3.75%) |
Jun 05, 2012 | 19.17 | 19.29 | 19.08 | 19.26 | 8,735,420 | +0.12(+0.63%) |
Jun 04, 2012 | 19.40 | 19.41 | 18.96 | 19.14 | 11,159,125 | -0.09(-0.49%) |