Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 22.78 | 23.21 | 22.57 | 22.89 | 1,800,497 | +0.34(+1.50%) |
Aug 30, 2012 | 22.38 | 22.65 | 22.07 | 22.55 | 1,322,631 | -0.04(-0.19%) |
Aug 29, 2012 | 22.81 | 22.84 | 22.37 | 22.59 | 1,038,173 | -0.47(-2.05%) |
Aug 27, 2012 | 23.06 | 23.28 | 22.70 | 23.06 | 2,082,400 | +0.21(+0.92%) |
Aug 24, 2012 | 22.95 | 23.03 | 22.51 | 22.85 | 1,752,434 | -0.19(-0.84%) |
Aug 23, 2012 | 22.97 | 23.33 | 22.80 | 23.05 | 1,332,639 | -0.03(-0.11%) |
Aug 22, 2012 | 23.34 | 23.48 | 22.79 | 23.07 | 1,147,278 | -0.30(-1.30%) |
Aug 21, 2012 | 23.42 | 23.93 | 23.27 | 23.38 | 1,495,798 | +0.17(+0.73%) |
Aug 20, 2012 | 23.41 | 23.50 | 23.03 | 23.21 | 999,079 | -0.30(-1.29%) |
Aug 17, 2012 | 23.55 | 23.62 | 23.28 | 23.51 | 932,387 | -0.02(-0.07%) |
Aug 16, 2012 | 23.14 | 23.85 | 23.07 | 23.53 | 1,114,839 | +0.39(+1.68%) |
Aug 15, 2012 | 22.69 | 23.19 | 22.64 | 23.14 | 1,095,738 | +0.43(+1.90%) |
Aug 14, 2012 | 23.31 | 23.54 | 22.60 | 22.71 | 919,698 | -0.46(-1.97%) |
Aug 13, 2012 | 23.36 | 23.66 | 22.99 | 23.17 | 1,115,681 | +0.12(+0.51%) |
Aug 10, 2012 | 23.11 | 23.25 | 22.75 | 23.05 | 885,962 | -0.27(-1.16%) |
Aug 09, 2012 | 22.90 | 23.57 | 22.90 | 23.32 | 1,070,616 | +0.38(+1.66%) |
Aug 08, 2012 | 22.92 | 23.30 | 22.84 | 22.94 | 1,268,110 | -0.15(-0.66%) |
Aug 07, 2012 | 23.01 | 23.60 | 23.01 | 23.09 | 1,685,858 | +0.20(+0.89%) |
Aug 06, 2012 | 22.60 | 23.30 | 22.57 | 22.89 | 1,683,489 | +0.41(+1.84%) |
Aug 03, 2012 | 22.24 | 22.83 | 22.21 | 22.47 | 1,221,025 | +0.87(+4.03%) |
Aug 02, 2012 | 21.51 | 22.09 | 21.15 | 21.60 | 1,593,122 | -0.29(-1.31%) |
Aug 01, 2012 | 22.36 | 22.40 | 21.88 | 21.89 | 1,400,802 | -0.28(-1.26%) |
Jul 31, 2012 | 22.58 | 22.96 | 22.14 | 22.17 | 1,866,342 | -0.56(-2.45%) |
Jul 30, 2012 | 23.79 | 24.15 | 22.67 | 22.73 | 2,283,712 | -0.19(-0.81%) |
Jul 27, 2012 | 22.34 | 23.10 | 22.09 | 22.91 | 2,009,459 | +0.84(+3.83%) |
Jul 26, 2012 | 24.14 | 25.05 | 19.77 | 22.07 | 4,825,237 | +2.70(+13.96%) |
Jul 25, 2012 | 19.51 | 19.79 | 19.09 | 19.36 | 1,975,312 | +0.01(+0.04%) |
Jul 24, 2012 | 19.71 | 19.73 | 19.01 | 19.36 | 2,460,133 | -0.31(-1.59%) |
Jul 23, 2012 | 19.03 | 19.78 | 18.66 | 19.67 | 1,485,955 | -0.15(-0.77%) |
Jul 20, 2012 | 20.35 | 20.39 | 19.81 | 19.82 | 1,575,354 | -0.79(-3.81%) |
Jul 19, 2012 | 20.39 | 20.83 | 20.33 | 20.61 | 1,842,707 | +0.03(+0.16%) |
Jul 18, 2012 | 19.98 | 20.61 | 19.95 | 20.57 | 1,342,566 | +0.50(+2.48%) |
Jul 17, 2012 | 19.95 | 20.10 | 19.52 | 20.07 | 1,103,256 | +0.32(+1.63%) |
Jul 16, 2012 | 19.84 | 19.90 | 19.39 | 19.75 | 1,839,929 | -0.11(-0.55%) |
Jul 13, 2012 | 19.85 | 20.07 | 19.82 | 19.86 | 1,551,371 | +0.11(+0.56%) |
Jul 12, 2012 | 19.96 | 20.22 | 19.67 | 19.75 | 2,178,055 | -0.54(-2.66%) |
Jul 11, 2012 | 20.50 | 20.59 | 20.13 | 20.29 | 1,118,376 | -0.15(-0.74%) |
Jul 10, 2012 | 21.24 | 21.44 | 20.25 | 20.45 | 2,114,736 | -0.66(-3.12%) |
Jul 09, 2012 | 20.94 | 21.15 | 20.70 | 21.10 | 1,342,735 | +0.13(+0.60%) |
Jul 06, 2012 | 20.94 | 21.18 | 20.82 | 20.98 | 1,139,122 | -0.34(-1.59%) |
Jul 05, 2012 | 21.36 | 21.54 | 21.16 | 21.32 | 1,238,545 | -0.16(-0.75%) |
Jul 03, 2012 | 20.95 | 21.57 | 20.84 | 21.48 | 883,237 | +0.60(+2.87%) |
Jul 02, 2012 | 20.88 | 21.09 | 20.56 | 20.88 | 2,001,658 | +0.00(+0.00%) |
Jun 29, 2012 | 20.79 | 20.95 | 20.35 | 20.88 | 2,629,506 | +0.75(+3.74%) |
Jun 28, 2012 | 19.58 | 20.19 | 19.58 | 20.12 | 1,561,600 | +0.30(+1.49%) |
Jun 27, 2012 | 19.67 | 19.95 | 19.38 | 19.83 | 2,014,552 | +0.35(+1.82%) |
Jun 26, 2012 | 19.56 | 19.63 | 19.20 | 19.47 | 2,520,680 | -0.03(-0.17%) |
Jun 25, 2012 | 19.80 | 19.96 | 19.44 | 19.51 | 2,020,643 | -0.59(-2.94%) |
Jun 22, 2012 | 20.49 | 20.50 | 19.88 | 20.10 | 2,905,825 | -0.11(-0.54%) |
Jun 21, 2012 | 21.63 | 21.75 | 20.18 | 20.21 | 2,224,111 | -1.32(-6.12%) |
Jun 20, 2012 | 22.02 | 22.06 | 21.32 | 21.53 | 1,780,204 | -0.56(-2.52%) |
Jun 19, 2012 | 21.68 | 22.21 | 21.61 | 22.08 | 2,690,731 | +0.63(+2.91%) |
Jun 18, 2012 | 21.12 | 21.52 | 20.99 | 21.46 | 1,434,781 | +0.14(+0.63%) |
Jun 15, 2012 | 21.42 | 21.54 | 21.09 | 21.32 | 1,231,821 | -0.02(-0.08%) |
Jun 14, 2012 | 20.77 | 21.51 | 20.72 | 21.34 | 1,867,750 | +0.58(+2.81%) |
Jun 13, 2012 | 21.26 | 21.31 | 20.65 | 20.76 | 1,266,641 | -0.63(-2.92%) |
Jun 12, 2012 | 21.21 | 21.51 | 20.94 | 21.38 | 1,641,352 | +0.34(+1.60%) |
Jun 11, 2012 | 22.06 | 22.23 | 21.04 | 21.05 | 2,100,663 | -0.67(-3.07%) |
Jun 08, 2012 | 21.47 | 21.76 | 21.10 | 21.71 | 1,595,597 | +0.12(+0.55%) |
Jun 07, 2012 | 22.13 | 22.57 | 21.56 | 21.59 | 3,518,564 | -0.05(-0.23%) |
Jun 06, 2012 | 20.79 | 21.64 | 20.56 | 21.64 | 2,323,927 | +1.16(+5.64%) |
Jun 05, 2012 | 19.76 | 20.58 | 19.76 | 20.49 | 2,006,871 | +0.53(+2.66%) |
Jun 04, 2012 | 20.39 | 20.48 | 19.80 | 19.96 | 2,351,007 | -0.37(-1.82%) |