Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 19.76 | 19.86 | 19.50 | 19.82 | 8,117,140 | +0.38(+1.93%) |
Aug 30, 2012 | 19.40 | 19.56 | 19.36 | 19.45 | 10,704,454 | -0.39(-1.96%) |
Aug 29, 2012 | 19.98 | 20.02 | 19.80 | 19.84 | 7,538,686 | -0.70(-3.41%) |
Aug 27, 2012 | 20.80 | 20.82 | 20.53 | 20.54 | 4,315,744 | -0.29(-1.41%) |
Aug 24, 2012 | 20.68 | 20.96 | 20.60 | 20.83 | 4,889,340 | -0.22(-1.05%) |
Aug 23, 2012 | 21.35 | 21.40 | 21.03 | 21.05 | 5,437,548 | -0.42(-1.94%) |
Aug 22, 2012 | 21.30 | 21.53 | 21.15 | 21.47 | 5,485,874 | -0.08(-0.36%) |
Aug 21, 2012 | 21.86 | 22.04 | 21.51 | 21.55 | 5,307,085 | +0.10(+0.46%) |
Aug 20, 2012 | 21.27 | 21.53 | 21.20 | 21.45 | 4,213,056 | -0.05(-0.21%) |
Aug 17, 2012 | 21.53 | 21.62 | 21.45 | 21.49 | 4,853,614 | -0.34(-1.55%) |
Aug 16, 2012 | 21.83 | 21.90 | 21.61 | 21.83 | 5,737,432 | +0.25(+1.17%) |
Aug 15, 2012 | 21.68 | 21.76 | 21.49 | 21.58 | 7,261,082 | -0.64(-2.89%) |
Aug 14, 2012 | 22.27 | 22.43 | 22.18 | 22.22 | 13,573,678 | -0.21(-0.95%) |
Aug 13, 2012 | 22.44 | 22.58 | 22.30 | 22.44 | 4,967,312 | -0.16(-0.69%) |
Aug 10, 2012 | 22.23 | 22.60 | 22.16 | 22.59 | 5,114,721 | +0.12(+0.54%) |
Aug 09, 2012 | 22.30 | 22.56 | 22.24 | 22.47 | 6,453,874 | +0.12(+0.54%) |
Aug 08, 2012 | 22.36 | 22.55 | 22.18 | 22.35 | 8,699,942 | +0.60(+2.77%) |
Aug 07, 2012 | 21.81 | 21.93 | 21.66 | 21.75 | 5,945,768 | +0.13(+0.62%) |
Aug 06, 2012 | 21.49 | 21.79 | 21.46 | 21.62 | 6,024,733 | +0.41(+1.93%) |
Aug 03, 2012 | 20.95 | 21.29 | 20.87 | 21.21 | 13,081,012 | +1.06(+5.29%) |
Aug 02, 2012 | 20.32 | 20.51 | 19.90 | 20.14 | 7,192,013 | -0.60(-2.88%) |
Aug 01, 2012 | 20.86 | 21.05 | 20.63 | 20.74 | 5,833,158 | +0.15(+0.71%) |
Jul 31, 2012 | 20.83 | 20.94 | 20.53 | 20.59 | 7,779,984 | -0.04(-0.17%) |
Jul 30, 2012 | 20.49 | 20.76 | 20.47 | 20.63 | 5,058,180 | +0.05(+0.26%) |
Jul 27, 2012 | 20.10 | 20.72 | 19.84 | 20.57 | 9,417,291 | +0.88(+4.48%) |
Jul 26, 2012 | 19.80 | 19.85 | 19.55 | 19.69 | 9,561,055 | +0.51(+2.67%) |
Jul 25, 2012 | 19.49 | 19.52 | 19.00 | 19.18 | 5,522,022 | -0.15(-0.78%) |
Jul 24, 2012 | 19.58 | 19.66 | 19.10 | 19.33 | 7,867,272 | -0.35(-1.77%) |
Jul 23, 2012 | 19.37 | 19.74 | 19.25 | 19.68 | 6,531,236 | -0.52(-2.58%) |
Jul 20, 2012 | 20.39 | 20.39 | 20.08 | 20.20 | 6,072,826 | -0.63(-3.02%) |
Jul 19, 2012 | 20.68 | 21.08 | 20.64 | 20.83 | 8,668,667 | +0.44(+2.16%) |
Jul 18, 2012 | 20.00 | 20.50 | 19.97 | 20.39 | 10,033,081 | -0.23(-1.10%) |
Jul 17, 2012 | 20.43 | 20.63 | 20.15 | 20.61 | 6,386,965 | -0.07(-0.34%) |
Jul 16, 2012 | 20.74 | 20.84 | 20.55 | 20.68 | 4,011,786 | -0.25(-1.17%) |
Jul 13, 2012 | 20.51 | 21.02 | 20.51 | 20.93 | 5,394,607 | +0.62(+3.03%) |
Jul 12, 2012 | 20.27 | 20.45 | 19.81 | 20.31 | 8,297,233 | -0.61(-2.92%) |
Jul 11, 2012 | 20.79 | 21.08 | 20.74 | 20.93 | 7,185,723 | +0.28(+1.36%) |
Jul 10, 2012 | 21.28 | 21.33 | 20.50 | 20.64 | 7,273,808 | -0.39(-1.86%) |
Jul 09, 2012 | 20.99 | 21.10 | 20.86 | 21.04 | 4,684,787 | -0.39(-1.81%) |
Jul 06, 2012 | 21.28 | 21.45 | 21.09 | 21.42 | 8,681,394 | -0.26(-1.21%) |
Jul 05, 2012 | 21.85 | 22.00 | 21.64 | 21.69 | 5,746,022 | -0.36(-1.62%) |
Jul 03, 2012 | 21.94 | 22.15 | 21.89 | 22.04 | 5,410,619 | +0.57(+2.66%) |
Jul 02, 2012 | 21.52 | 21.59 | 21.27 | 21.47 | 6,492,800 | +0.17(+0.79%) |
Jun 29, 2012 | 21.44 | 21.44 | 21.07 | 21.30 | 6,980,418 | +1.04(+5.12%) |
Jun 28, 2012 | 19.84 | 20.27 | 19.77 | 20.27 | 6,008,769 | +0.02(+0.11%) |
Jun 27, 2012 | 20.10 | 20.32 | 19.98 | 20.24 | 4,807,117 | +0.03(+0.13%) |
Jun 26, 2012 | 20.27 | 20.40 | 20.03 | 20.22 | 5,870,010 | +0.30(+1.52%) |
Jun 25, 2012 | 20.14 | 20.19 | 19.78 | 19.91 | 7,497,672 | -0.82(-3.95%) |
Jun 22, 2012 | 20.84 | 20.88 | 20.61 | 20.73 | 9,335,822 | +0.30(+1.48%) |
Jun 21, 2012 | 21.44 | 21.47 | 20.39 | 20.43 | 8,987,470 | -1.12(-5.21%) |
Jun 20, 2012 | 21.75 | 21.86 | 21.34 | 21.55 | 8,293,025 | +0.14(+0.67%) |
Jun 19, 2012 | 21.31 | 21.61 | 21.14 | 21.41 | 9,407,244 | +0.53(+2.54%) |
Jun 18, 2012 | 20.61 | 20.94 | 20.51 | 20.88 | 7,363,096 | +0.23(+1.12%) |
Jun 15, 2012 | 20.18 | 20.68 | 20.09 | 20.65 | 5,748,603 | +0.67(+3.37%) |
Jun 14, 2012 | 19.55 | 20.04 | 19.43 | 19.98 | 8,134,400 | +0.14(+0.72%) |
Jun 13, 2012 | 19.73 | 20.14 | 19.62 | 19.83 | 8,450,970 | -0.20(-1.02%) |
Jun 12, 2012 | 19.93 | 20.07 | 19.60 | 20.04 | 7,016,530 | +0.56(+2.86%) |
Jun 11, 2012 | 20.21 | 20.24 | 19.47 | 19.48 | 6,784,095 | -0.41(-2.08%) |
Jun 08, 2012 | 19.75 | 19.96 | 19.60 | 19.90 | 9,666,256 | -0.86(-4.12%) |
Jun 07, 2012 | 21.19 | 21.25 | 20.73 | 20.75 | 14,299,625 | +0.77(+3.83%) |
Jun 06, 2012 | 19.70 | 20.09 | 19.67 | 19.98 | 9,461,224 | +0.86(+4.50%) |
Jun 05, 2012 | 18.78 | 19.17 | 18.73 | 19.12 | 5,655,087 | +0.27(+1.42%) |
Jun 04, 2012 | 18.77 | 18.97 | 18.53 | 18.86 | 7,356,013 | -0.17(-0.89%) |