Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 20.81 | 21.08 | 20.69 | 21.04 | 4,867,565 | +0.22(+1.04%) |
Sep 27, 2012 | 20.86 | 20.98 | 20.81 | 20.82 | 2,752,992 | +0.00(+0.00%) |
Sep 26, 2012 | 20.81 | 21.04 | 20.81 | 20.82 | 2,038,535 | +0.02(+0.09%) |
Sep 25, 2012 | 20.93 | 21.05 | 20.80 | 20.80 | 2,977,589 | -0.08(-0.38%) |
Sep 24, 2012 | 20.70 | 20.93 | 20.67 | 20.88 | 3,107,213 | +0.16(+0.76%) |
Sep 21, 2012 | 20.80 | 20.84 | 20.65 | 20.72 | 3,719,986 | -0.03(-0.13%) |
Sep 20, 2012 | 20.63 | 20.79 | 20.63 | 20.75 | 2,489,234 | +0.12(+0.60%) |
Sep 19, 2012 | 20.53 | 20.74 | 20.53 | 20.63 | 2,341,420 | +0.10(+0.51%) |
Sep 18, 2012 | 20.61 | 20.70 | 20.48 | 20.52 | 2,743,726 | -0.15(-0.73%) |
Sep 17, 2012 | 20.83 | 20.90 | 20.61 | 20.67 | 2,518,696 | -0.16(-0.75%) |
Sep 14, 2012 | 20.82 | 20.89 | 20.72 | 20.83 | 4,301,332 | -0.01(-0.03%) |
Sep 13, 2012 | 20.42 | 20.85 | 20.41 | 20.84 | 4,056,667 | +0.41(+1.98%) |
Sep 12, 2012 | 20.62 | 20.67 | 20.39 | 20.43 | 3,440,474 | -0.19(-0.92%) |
Sep 11, 2012 | 20.78 | 20.85 | 20.61 | 20.62 | 2,441,682 | -0.16(-0.76%) |
Sep 10, 2012 | 20.84 | 20.84 | 20.69 | 20.78 | 2,864,552 | +0.08(+0.38%) |
Sep 07, 2012 | 20.74 | 20.75 | 20.56 | 20.70 | 4,196,496 | -0.04(-0.19%) |
Sep 06, 2012 | 20.55 | 20.76 | 20.55 | 20.74 | 3,101,351 | +0.29(+1.44%) |
Sep 05, 2012 | 20.46 | 20.57 | 20.43 | 20.44 | 3,368,042 | -0.04(-0.18%) |
Sep 04, 2012 | 20.46 | 20.53 | 20.37 | 20.48 | 12,677,221 | +0.01(+0.06%) |
Aug 31, 2012 | 20.48 | 20.52 | 20.39 | 20.47 | 11,191,180 | +0.02(+0.09%) |
Aug 30, 2012 | 20.49 | 20.52 | 20.36 | 20.45 | 3,959,570 | -0.12(-0.57%) |
Aug 29, 2012 | 20.56 | 20.63 | 20.49 | 20.56 | 3,278,572 | -0.16(-0.75%) |
Aug 27, 2012 | 20.72 | 20.80 | 20.61 | 20.72 | 3,080,061 | -0.05(-0.25%) |
Aug 24, 2012 | 20.58 | 20.80 | 20.58 | 20.77 | 3,345,636 | +0.12(+0.59%) |
Aug 23, 2012 | 20.88 | 20.88 | 20.58 | 20.65 | 3,387,265 | -0.24(-1.15%) |
Aug 22, 2012 | 20.96 | 21.02 | 20.79 | 20.89 | 2,777,749 | -0.08(-0.37%) |
Aug 21, 2012 | 20.93 | 21.16 | 20.80 | 20.96 | 3,720,699 | +0.07(+0.34%) |
Aug 20, 2012 | 20.98 | 21.00 | 20.76 | 20.89 | 4,420,110 | -0.23(-1.07%) |
Aug 17, 2012 | 21.02 | 21.14 | 20.98 | 21.12 | 2,910,655 | +0.14(+0.65%) |
Aug 16, 2012 | 21.14 | 21.22 | 20.95 | 20.98 | 3,750,869 | -0.16(-0.73%) |
Aug 15, 2012 | 21.10 | 21.27 | 21.05 | 21.14 | 2,925,130 | +0.05(+0.25%) |
Aug 14, 2012 | 21.06 | 21.17 | 21.00 | 21.09 | 2,582,643 | +0.03(+0.15%) |
Aug 13, 2012 | 21.14 | 21.18 | 20.97 | 21.05 | 2,302,016 | -0.15(-0.70%) |
Aug 10, 2012 | 21.03 | 21.22 | 20.90 | 21.20 | 2,158,403 | +0.16(+0.74%) |
Aug 09, 2012 | 21.01 | 21.06 | 20.91 | 21.05 | 2,379,100 | +0.01(+0.06%) |
Aug 08, 2012 | 20.95 | 21.07 | 20.86 | 21.03 | 3,364,109 | +0.06(+0.31%) |
Aug 07, 2012 | 21.15 | 21.22 | 20.96 | 20.97 | 4,018,915 | -0.14(-0.67%) |
Aug 06, 2012 | 21.17 | 21.27 | 21.01 | 21.11 | 3,317,664 | +0.01(+0.06%) |
Aug 03, 2012 | 21.10 | 21.25 | 20.99 | 21.10 | 3,403,228 | +0.22(+1.05%) |
Aug 02, 2012 | 21.04 | 21.07 | 20.72 | 20.88 | 4,606,716 | -0.19(-0.92%) |
Aug 01, 2012 | 21.45 | 21.76 | 21.02 | 21.07 | 6,427,833 | -0.41(-1.93%) |
Jul 31, 2012 | 21.82 | 21.95 | 21.42 | 21.49 | 6,148,237 | -0.49(-2.23%) |
Jul 30, 2012 | 21.74 | 22.02 | 21.71 | 21.98 | 3,461,716 | +0.16(+0.74%) |
Jul 27, 2012 | 21.64 | 21.86 | 21.57 | 21.82 | 4,267,470 | +0.32(+1.47%) |
Jul 26, 2012 | 21.25 | 21.54 | 21.21 | 21.50 | 4,073,569 | +0.50(+2.37%) |
Jul 25, 2012 | 21.06 | 21.16 | 20.91 | 21.00 | 2,668,255 | -0.03(-0.12%) |
Jul 24, 2012 | 21.11 | 21.17 | 20.85 | 21.03 | 3,884,676 | -0.07(-0.34%) |
Jul 23, 2012 | 21.12 | 21.21 | 20.97 | 21.10 | 2,695,391 | -0.13(-0.61%) |
Jul 20, 2012 | 21.17 | 21.36 | 21.11 | 21.23 | 2,710,090 | -0.05(-0.21%) |
Jul 19, 2012 | 21.16 | 21.29 | 20.94 | 21.27 | 3,510,493 | -0.02(-0.09%) |
Jul 18, 2012 | 21.06 | 21.33 | 21.00 | 21.29 | 3,378,201 | +0.22(+1.04%) |
Jul 17, 2012 | 21.09 | 21.17 | 21.00 | 21.07 | 3,892,135 | +0.00(+0.00%) |
Jul 16, 2012 | 21.16 | 21.22 | 21.05 | 21.07 | 3,130,194 | -0.07(-0.34%) |
Jul 13, 2012 | 20.89 | 21.15 | 20.83 | 21.14 | 2,207,248 | +0.29(+1.39%) |
Jul 12, 2012 | 20.86 | 20.96 | 20.78 | 20.85 | 2,352,647 | -0.06(-0.28%) |
Jul 11, 2012 | 20.78 | 20.94 | 20.78 | 20.91 | 2,665,717 | +0.16(+0.78%) |
Jul 10, 2012 | 20.79 | 20.89 | 20.70 | 20.75 | 1,962,791 | +0.02(+0.09%) |
Jul 09, 2012 | 20.76 | 20.82 | 20.63 | 20.73 | 2,033,071 | -0.08(-0.37%) |
Jul 06, 2012 | 20.78 | 20.85 | 20.69 | 20.81 | 2,505,117 | -0.09(-0.43%) |
Jul 05, 2012 | 20.91 | 21.02 | 20.79 | 20.90 | 2,891,416 | -0.11(-0.52%) |
Jul 03, 2012 | 21.05 | 21.09 | 20.87 | 21.01 | 1,842,637 | -0.06(-0.31%) |