Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 23.51 | 23.54 | 23.39 | 23.49 | 1,305,056 | +0.08(+0.35%) |
Aug 30, 2012 | 23.33 | 23.47 | 23.31 | 23.41 | 1,259,417 | -0.04(-0.18%) |
Aug 29, 2012 | 23.46 | 23.57 | 23.40 | 23.46 | 1,227,422 | +0.13(+0.58%) |
Aug 27, 2012 | 23.24 | 23.39 | 23.24 | 23.32 | 1,322,922 | +0.12(+0.50%) |
Aug 24, 2012 | 23.06 | 23.24 | 23.00 | 23.21 | 1,198,511 | +0.14(+0.60%) |
Aug 23, 2012 | 22.98 | 23.14 | 22.98 | 23.07 | 1,186,120 | +0.00(+0.00%) |
Aug 22, 2012 | 23.13 | 23.14 | 22.90 | 23.07 | 1,601,396 | -0.12(-0.52%) |
Aug 21, 2012 | 23.16 | 23.24 | 23.07 | 23.19 | 1,435,894 | +0.08(+0.35%) |
Aug 20, 2012 | 22.96 | 23.11 | 22.90 | 23.11 | 1,726,544 | +0.08(+0.35%) |
Aug 17, 2012 | 22.88 | 23.02 | 22.86 | 23.02 | 1,555,157 | +0.12(+0.52%) |
Aug 16, 2012 | 22.79 | 22.96 | 22.68 | 22.90 | 1,281,329 | +0.08(+0.34%) |
Aug 15, 2012 | 22.73 | 22.87 | 22.71 | 22.83 | 1,429,949 | +0.07(+0.29%) |
Aug 14, 2012 | 22.56 | 22.82 | 22.55 | 22.76 | 2,240,210 | +0.25(+1.13%) |
Aug 13, 2012 | 22.47 | 22.59 | 22.33 | 22.51 | 1,120,495 | +0.00(+0.00%) |
Aug 10, 2012 | 22.52 | 22.54 | 22.40 | 22.51 | 1,160,967 | +0.01(+0.04%) |
Aug 09, 2012 | 22.63 | 22.73 | 22.40 | 22.50 | 1,555,545 | -0.15(-0.66%) |
Aug 08, 2012 | 22.60 | 22.71 | 22.55 | 22.65 | 1,274,577 | -0.03(-0.13%) |
Aug 07, 2012 | 22.85 | 22.89 | 22.55 | 22.67 | 1,777,967 | -0.14(-0.61%) |
Aug 06, 2012 | 23.02 | 23.06 | 22.81 | 22.81 | 1,199,017 | -0.13(-0.56%) |
Aug 03, 2012 | 23.10 | 23.10 | 22.87 | 22.94 | 1,422,897 | +0.06(+0.27%) |
Aug 02, 2012 | 22.67 | 22.90 | 22.61 | 22.88 | 1,499,743 | +0.07(+0.29%) |
Aug 01, 2012 | 22.89 | 23.05 | 22.81 | 22.81 | 1,354,646 | -0.06(-0.25%) |
Jul 31, 2012 | 23.07 | 23.08 | 22.81 | 22.87 | 1,840,746 | -0.17(-0.75%) |
Jul 30, 2012 | 22.80 | 23.14 | 22.80 | 23.04 | 1,342,644 | +0.17(+0.73%) |
Jul 27, 2012 | 22.88 | 23.04 | 22.58 | 22.88 | 1,881,037 | +0.17(+0.76%) |
Jul 26, 2012 | 22.71 | 22.91 | 22.49 | 22.70 | 1,732,747 | +0.22(+0.98%) |
Jul 25, 2012 | 22.67 | 22.67 | 22.40 | 22.48 | 1,401,918 | -0.05(-0.23%) |
Jul 24, 2012 | 22.63 | 22.73 | 22.45 | 22.54 | 1,971,853 | -0.10(-0.42%) |
Jul 23, 2012 | 22.22 | 22.70 | 22.22 | 22.63 | 1,241,941 | -0.01(-0.04%) |
Jul 20, 2012 | 22.48 | 22.74 | 22.47 | 22.64 | 1,152,323 | +0.05(+0.23%) |
Jul 19, 2012 | 22.54 | 22.68 | 22.40 | 22.59 | 1,225,896 | +0.05(+0.21%) |
Jul 18, 2012 | 22.58 | 22.61 | 22.49 | 22.54 | 1,442,813 | -0.11(-0.47%) |
Jul 17, 2012 | 22.43 | 22.69 | 22.32 | 22.65 | 1,669,457 | +0.27(+1.20%) |
Jul 16, 2012 | 22.17 | 22.47 | 22.14 | 22.38 | 2,178,303 | +0.21(+0.93%) |
Jul 13, 2012 | 21.95 | 22.22 | 21.90 | 22.17 | 1,399,343 | +0.30(+1.38%) |
Jul 12, 2012 | 21.82 | 21.99 | 21.73 | 21.87 | 1,127,163 | -0.01(-0.04%) |
Jul 11, 2012 | 21.87 | 21.92 | 21.73 | 21.88 | 1,355,063 | +0.07(+0.31%) |
Jul 10, 2012 | 21.99 | 22.00 | 21.74 | 21.81 | 1,178,042 | -0.15(-0.68%) |
Jul 09, 2012 | 21.90 | 21.99 | 21.79 | 21.96 | 1,491,333 | +0.06(+0.28%) |
Jul 06, 2012 | 21.72 | 21.98 | 21.65 | 21.90 | 1,732,053 | +0.03(+0.15%) |
Jul 05, 2012 | 21.83 | 21.94 | 21.77 | 21.86 | 2,176,785 | -0.01(-0.04%) |
Jul 03, 2012 | 21.83 | 21.92 | 21.69 | 21.87 | 844,214 | +0.11(+0.51%) |
Jul 02, 2012 | 21.53 | 21.79 | 21.49 | 21.76 | 1,900,879 | +0.23(+1.07%) |
Jun 29, 2012 | 21.51 | 21.55 | 21.36 | 21.53 | 1,746,358 | +0.33(+1.56%) |
Jun 28, 2012 | 20.80 | 21.21 | 20.75 | 21.20 | 1,475,165 | +0.25(+1.19%) |
Jun 27, 2012 | 20.91 | 21.01 | 20.83 | 20.95 | 1,178,858 | +0.04(+0.18%) |
Jun 26, 2012 | 20.83 | 21.00 | 20.79 | 20.91 | 1,119,350 | +0.11(+0.53%) |
Jun 25, 2012 | 20.81 | 20.94 | 20.72 | 20.80 | 1,082,229 | -0.16(-0.78%) |
Jun 22, 2012 | 20.98 | 21.06 | 20.89 | 20.97 | 1,907,160 | -0.00(-0.02%) |
Jun 21, 2012 | 21.30 | 21.30 | 20.90 | 20.97 | 1,647,023 | -0.29(-1.38%) |
Jun 20, 2012 | 21.16 | 21.30 | 21.10 | 21.26 | 2,437,352 | +0.05(+0.25%) |
Jun 19, 2012 | 21.12 | 21.27 | 20.94 | 21.21 | 2,187,102 | +0.11(+0.50%) |
Jun 18, 2012 | 20.75 | 21.13 | 20.71 | 21.11 | 1,390,493 | +0.25(+1.22%) |
Jun 15, 2012 | 20.72 | 20.86 | 20.68 | 20.85 | 1,799,851 | +0.14(+0.69%) |
Jun 14, 2012 | 20.42 | 20.80 | 20.41 | 20.71 | 1,997,449 | +0.32(+1.55%) |
Jun 13, 2012 | 20.63 | 20.73 | 20.36 | 20.39 | 1,511,556 | -0.17(-0.84%) |
Jun 12, 2012 | 20.44 | 20.57 | 20.35 | 20.56 | 1,531,818 | +0.19(+0.91%) |
Jun 11, 2012 | 20.77 | 20.77 | 20.37 | 20.38 | 1,535,280 | -0.23(-1.13%) |
Jun 08, 2012 | 20.26 | 20.61 | 20.26 | 20.61 | 1,582,235 | +0.30(+1.50%) |
Jun 07, 2012 | 20.39 | 20.43 | 20.20 | 20.31 | 1,681,653 | +0.07(+0.33%) |
Jun 06, 2012 | 20.09 | 20.24 | 19.94 | 20.24 | 1,603,362 | +0.33(+1.67%) |
Jun 05, 2012 | 19.72 | 19.93 | 19.69 | 19.91 | 2,288,281 | +0.13(+0.67%) |
Jun 04, 2012 | 19.99 | 20.00 | 19.64 | 19.78 | 1,975,923 | -0.27(-1.33%) |