Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 19.57 | 19.70 | 19.33 | 19.66 | 5,542,535 | +0.30(+1.55%) |
Aug 30, 2012 | 19.22 | 19.40 | 19.10 | 19.36 | 4,772,050 | -0.12(-0.59%) |
Aug 29, 2012 | 19.67 | 19.73 | 19.43 | 19.47 | 4,534,620 | -0.05(-0.28%) |
Aug 27, 2012 | 19.57 | 19.70 | 19.48 | 19.53 | 2,811,381 | -0.05(-0.27%) |
Aug 24, 2012 | 19.13 | 19.73 | 19.00 | 19.58 | 5,620,300 | +0.33(+1.72%) |
Aug 23, 2012 | 19.49 | 19.56 | 19.04 | 19.25 | 7,618,641 | -0.20(-1.03%) |
Aug 22, 2012 | 19.75 | 19.76 | 19.25 | 19.45 | 9,491,385 | -0.31(-1.56%) |
Aug 21, 2012 | 20.11 | 20.27 | 19.65 | 19.76 | 4,932,703 | -0.32(-1.61%) |
Aug 20, 2012 | 20.02 | 20.15 | 19.96 | 20.08 | 4,707,553 | -0.07(-0.34%) |
Aug 17, 2012 | 20.10 | 20.21 | 19.99 | 20.15 | 4,633,588 | -0.06(-0.30%) |
Aug 16, 2012 | 20.26 | 20.30 | 20.03 | 20.21 | 4,484,534 | -0.05(-0.27%) |
Aug 15, 2012 | 19.83 | 20.32 | 19.75 | 20.26 | 3,796,356 | +0.38(+1.93%) |
Aug 14, 2012 | 19.81 | 19.99 | 19.66 | 19.88 | 5,445,465 | +0.22(+1.09%) |
Aug 13, 2012 | 20.13 | 20.15 | 19.62 | 19.67 | 4,166,865 | -0.43(-2.14%) |
Aug 10, 2012 | 19.97 | 20.12 | 19.80 | 20.10 | 5,868,363 | +0.07(+0.35%) |
Aug 09, 2012 | 20.20 | 20.30 | 20.00 | 20.03 | 6,413,699 | -0.14(-0.69%) |
Aug 08, 2012 | 20.13 | 20.25 | 20.07 | 20.16 | 4,862,519 | +0.01(+0.04%) |
Aug 07, 2012 | 20.24 | 20.46 | 20.13 | 20.16 | 5,874,585 | -0.05(-0.23%) |
Aug 06, 2012 | 20.41 | 20.54 | 20.20 | 20.20 | 5,355,745 | -0.18(-0.90%) |
Aug 03, 2012 | 20.70 | 20.73 | 20.34 | 20.39 | 4,411,958 | +0.15(+0.76%) |
Aug 02, 2012 | 20.09 | 20.29 | 20.04 | 20.23 | 5,093,070 | +0.02(+0.11%) |
Aug 01, 2012 | 20.71 | 20.76 | 20.17 | 20.21 | 5,774,109 | -0.29(-1.42%) |
Jul 31, 2012 | 20.68 | 20.76 | 20.44 | 20.50 | 9,069,847 | -0.15(-0.71%) |
Jul 30, 2012 | 20.71 | 20.81 | 20.46 | 20.65 | 6,476,127 | -0.14(-0.67%) |
Jul 27, 2012 | 20.71 | 20.96 | 20.26 | 20.79 | 10,008,551 | +0.18(+0.90%) |
Jul 26, 2012 | 20.46 | 20.69 | 19.85 | 20.60 | 5,094,711 | +0.68(+3.39%) |
Jul 25, 2012 | 20.21 | 20.34 | 19.85 | 19.93 | 6,301,675 | -0.12(-0.57%) |
Jul 24, 2012 | 20.56 | 20.58 | 19.86 | 20.04 | 5,977,230 | -0.41(-2.03%) |
Jul 23, 2012 | 20.17 | 20.52 | 20.03 | 20.46 | 5,390,710 | -0.13(-0.63%) |
Jul 20, 2012 | 20.83 | 20.89 | 20.41 | 20.59 | 4,727,960 | -0.11(-0.52%) |
Jul 19, 2012 | 20.43 | 20.76 | 20.03 | 20.69 | 6,721,131 | -0.24(-1.14%) |
Jul 18, 2012 | 20.99 | 21.20 | 20.79 | 20.93 | 6,237,009 | -0.20(-0.94%) |
Jul 17, 2012 | 20.76 | 21.18 | 20.56 | 21.13 | 9,785,700 | +0.58(+2.80%) |
Jul 16, 2012 | 20.17 | 20.60 | 20.11 | 20.56 | 6,098,251 | +0.29(+1.43%) |
Jul 13, 2012 | 20.04 | 20.35 | 19.86 | 20.27 | 5,236,187 | +0.44(+2.20%) |
Jul 12, 2012 | 19.79 | 19.97 | 19.69 | 19.83 | 7,743,739 | -0.24(-1.18%) |
Jul 11, 2012 | 19.87 | 20.09 | 19.72 | 20.07 | 6,555,805 | +0.34(+1.70%) |
Jul 10, 2012 | 20.00 | 20.20 | 19.65 | 19.73 | 7,379,984 | -0.24(-1.22%) |
Jul 09, 2012 | 19.58 | 20.03 | 19.58 | 19.98 | 5,175,391 | +0.40(+2.07%) |
Jul 06, 2012 | 19.54 | 19.62 | 19.28 | 19.57 | 4,528,234 | -0.11(-0.54%) |
Jul 05, 2012 | 19.89 | 20.02 | 19.46 | 19.68 | 6,551,679 | -0.42(-2.09%) |
Jul 03, 2012 | 20.04 | 20.13 | 19.84 | 20.10 | 4,089,350 | +0.11(+0.53%) |
Jul 02, 2012 | 19.91 | 20.01 | 19.70 | 19.99 | 6,078,806 | +0.08(+0.42%) |
Jun 29, 2012 | 19.76 | 19.92 | 19.62 | 19.91 | 9,439,404 | +0.60(+3.09%) |
Jun 28, 2012 | 19.20 | 19.44 | 19.10 | 19.31 | 6,770,540 | -0.05(-0.28%) |
Jun 27, 2012 | 19.18 | 19.57 | 19.03 | 19.36 | 11,122,857 | +0.27(+1.40%) |
Jun 26, 2012 | 19.08 | 19.20 | 18.94 | 19.10 | 10,304,267 | +0.15(+0.81%) |
Jun 25, 2012 | 19.15 | 19.15 | 18.89 | 18.94 | 6,376,209 | -0.27(-1.39%) |
Jun 22, 2012 | 19.32 | 19.34 | 19.08 | 19.21 | 12,606,789 | +0.12(+0.64%) |
Jun 21, 2012 | 19.34 | 19.52 | 19.07 | 19.09 | 6,951,308 | -0.36(-1.85%) |
Jun 20, 2012 | 19.39 | 19.67 | 19.27 | 19.45 | 7,785,610 | -0.01(-0.04%) |
Jun 19, 2012 | 18.97 | 19.54 | 18.93 | 19.46 | 11,317,891 | +0.57(+2.99%) |
Jun 18, 2012 | 18.37 | 18.96 | 18.22 | 18.89 | 8,998,882 | +0.47(+2.57%) |
Jun 15, 2012 | 18.41 | 18.47 | 18.21 | 18.42 | 10,558,558 | +0.02(+0.08%) |
Jun 14, 2012 | 18.27 | 18.44 | 18.17 | 18.40 | 9,642,565 | -0.01(-0.04%) |
Jun 13, 2012 | 18.42 | 18.53 | 18.23 | 18.41 | 13,019,724 | -0.10(-0.54%) |
Jun 12, 2012 | 17.95 | 18.52 | 17.95 | 18.51 | 11,253,740 | +0.58(+3.22%) |
Jun 11, 2012 | 18.13 | 18.33 | 17.91 | 17.93 | 6,464,712 | -0.13(-0.74%) |
Jun 08, 2012 | 17.82 | 18.09 | 17.50 | 18.07 | 5,197,928 | +0.11(+0.64%) |
Jun 07, 2012 | 17.90 | 18.30 | 17.89 | 17.95 | 6,648,750 | +0.05(+0.30%) |
Jun 06, 2012 | 17.81 | 18.00 | 17.70 | 17.90 | 10,015,391 | +0.30(+1.69%) |
Jun 05, 2012 | 17.72 | 17.72 | 17.45 | 17.60 | 9,839,081 | -0.13(-0.73%) |
Jun 04, 2012 | 17.43 | 17.82 | 17.38 | 17.73 | 9,391,583 | +0.37(+2.16%) |