Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 23.88 | 23.96 | 23.64 | 23.66 | 386,870 | -0.20(-0.83%) |
Jul 30, 2012 | 23.59 | 23.95 | 23.59 | 23.86 | 510,300 | +0.22(+0.94%) |
Jul 27, 2012 | 23.51 | 23.78 | 23.43 | 23.64 | 486,285 | +0.29(+1.26%) |
Jul 26, 2012 | 23.48 | 23.65 | 23.31 | 23.35 | 539,140 | +0.03(+0.14%) |
Jul 25, 2012 | 23.77 | 23.77 | 23.28 | 23.32 | 504,374 | -0.25(-1.08%) |
Jul 24, 2012 | 23.90 | 23.90 | 23.48 | 23.57 | 492,801 | -0.29(-1.20%) |
Jul 23, 2012 | 23.99 | 23.99 | 23.70 | 23.85 | 476,194 | -0.14(-0.59%) |
Jul 20, 2012 | 23.74 | 24.38 | 23.55 | 24.00 | 3,584,881 | +0.24(+1.00%) |
Jul 19, 2012 | 23.55 | 23.80 | 23.39 | 23.76 | 601,478 | +0.27(+1.15%) |
Jul 18, 2012 | 23.28 | 23.57 | 23.28 | 23.49 | 637,750 | +0.12(+0.51%) |
Jul 17, 2012 | 23.57 | 23.66 | 23.12 | 23.37 | 1,088,399 | -0.10(-0.44%) |
Jul 16, 2012 | 23.43 | 23.55 | 23.36 | 23.47 | 663,777 | -0.08(-0.34%) |
Jul 13, 2012 | 23.39 | 23.65 | 23.36 | 23.55 | 526,347 | +0.17(+0.75%) |
Jul 12, 2012 | 23.32 | 23.39 | 23.19 | 23.38 | 655,030 | -0.05(-0.20%) |
Jul 11, 2012 | 23.47 | 23.47 | 23.28 | 23.43 | 385,771 | +0.05(+0.20%) |
Jul 10, 2012 | 23.55 | 23.55 | 23.23 | 23.38 | 505,856 | -0.02(-0.07%) |
Jul 09, 2012 | 23.39 | 23.47 | 23.27 | 23.39 | 337,282 | -0.04(-0.17%) |
Jul 06, 2012 | 23.35 | 23.45 | 23.20 | 23.43 | 326,085 | -0.06(-0.24%) |
Jul 05, 2012 | 23.65 | 23.66 | 23.42 | 23.49 | 364,493 | -0.15(-0.64%) |
Jul 03, 2012 | 23.68 | 23.70 | 23.54 | 23.64 | 272,930 | +0.02(+0.07%) |
Jul 02, 2012 | 23.53 | 23.78 | 23.47 | 23.62 | 522,211 | +0.22(+0.95%) |
Jun 29, 2012 | 23.92 | 23.92 | 23.36 | 23.40 | 673,316 | -0.20(-0.84%) |
Jun 28, 2012 | 23.38 | 23.60 | 23.20 | 23.60 | 364,461 | +0.11(+0.47%) |
Jun 27, 2012 | 23.24 | 23.53 | 23.18 | 23.49 | 201,122 | +0.34(+1.47%) |
Jun 26, 2012 | 23.16 | 23.28 | 23.00 | 23.15 | 305,360 | +0.01(+0.03%) |
Jun 25, 2012 | 23.24 | 23.34 | 23.06 | 23.14 | 297,237 | -0.28(-1.18%) |
Jun 22, 2012 | 23.28 | 23.51 | 23.28 | 23.42 | 339,105 | +0.09(+0.37%) |
Jun 21, 2012 | 23.62 | 23.73 | 23.27 | 23.33 | 387,267 | -0.24(-1.01%) |
Jun 20, 2012 | 23.76 | 23.76 | 23.51 | 23.57 | 410,111 | -0.16(-0.67%) |
Jun 19, 2012 | 23.72 | 23.78 | 23.55 | 23.73 | 514,587 | +0.07(+0.30%) |
Jun 18, 2012 | 23.37 | 23.66 | 23.31 | 23.66 | 365,816 | +0.24(+1.02%) |
Jun 15, 2012 | 23.59 | 23.62 | 23.40 | 23.42 | 531,363 | -0.10(-0.40%) |
Jun 14, 2012 | 23.43 | 23.56 | 23.39 | 23.51 | 326,739 | +0.06(+0.27%) |
Jun 13, 2012 | 23.48 | 23.60 | 23.28 | 23.45 | 392,232 | -0.03(-0.13%) |
Jun 12, 2012 | 23.47 | 23.48 | 23.25 | 23.48 | 347,826 | +0.09(+0.37%) |
Jun 11, 2012 | 23.61 | 23.75 | 23.36 | 23.39 | 541,648 | -0.13(-0.54%) |
Jun 08, 2012 | 23.45 | 23.62 | 23.35 | 23.52 | 720,540 | +0.06(+0.24%) |
Jun 07, 2012 | 23.72 | 23.78 | 23.36 | 23.47 | 3,103,392 | -0.15(-0.64%) |
Jun 06, 2012 | 23.21 | 23.62 | 23.16 | 23.62 | 837,389 | +0.39(+1.67%) |
Jun 05, 2012 | 23.04 | 23.31 | 23.02 | 23.23 | 374,211 | +0.13(+0.55%) |
Jun 04, 2012 | 23.16 | 23.23 | 22.95 | 23.10 | 681,789 | +0.06(+0.28%) |
Jun 01, 2012 | 22.94 | 23.06 | 22.73 | 23.04 | 900,721 | -0.21(-0.89%) |
May 31, 2012 | 22.98 | 23.36 | 22.89 | 23.24 | 766,103 | +0.31(+1.35%) |
May 30, 2012 | 23.09 | 23.26 | 22.91 | 22.93 | 454,324 | -0.23(-0.99%) |
May 29, 2012 | 23.27 | 23.27 | 22.99 | 23.16 | 441,587 | +0.07(+0.31%) |
May 25, 2012 | 23.08 | 23.20 | 23.00 | 23.09 | 361,710 | +0.02(+0.07%) |
May 24, 2012 | 22.71 | 23.09 | 22.71 | 23.08 | 483,503 | +0.35(+1.54%) |
May 23, 2012 | 22.86 | 22.98 | 22.58 | 22.73 | 483,553 | -0.21(-0.93%) |
May 22, 2012 | 22.75 | 22.98 | 22.71 | 22.94 | 628,349 | +0.25(+1.08%) |
May 21, 2012 | 22.79 | 22.79 | 22.50 | 22.70 | 476,216 | -0.06(-0.24%) |
May 18, 2012 | 22.93 | 23.09 | 22.71 | 22.75 | 426,022 | -0.17(-0.76%) |
May 17, 2012 | 23.20 | 23.20 | 22.91 | 22.93 | 486,519 | -0.22(-0.96%) |
May 16, 2012 | 23.01 | 23.17 | 22.96 | 23.15 | 515,887 | +0.14(+0.62%) |
May 15, 2012 | 22.80 | 23.06 | 22.66 | 23.01 | 687,730 | +0.13(+0.59%) |
May 14, 2012 | 22.90 | 22.93 | 22.64 | 22.87 | 312,809 | -0.12(-0.52%) |
May 11, 2012 | 23.07 | 23.22 | 22.87 | 22.99 | 343,563 | -0.06(-0.28%) |
May 10, 2012 | 22.85 | 23.09 | 22.73 | 23.05 | 394,921 | +0.34(+1.48%) |
May 09, 2012 | 22.60 | 22.80 | 22.51 | 22.72 | 346,647 | -0.06(-0.28%) |
May 08, 2012 | 22.52 | 22.79 | 22.52 | 22.78 | 362,528 | +0.10(+0.45%) |
May 07, 2012 | 22.74 | 22.74 | 22.50 | 22.68 | 447,756 | -0.10(-0.45%) |
May 04, 2012 | 22.81 | 22.98 | 22.75 | 22.78 | 338,637 | -0.13(-0.55%) |
May 03, 2012 | 22.95 | 23.20 | 22.89 | 22.91 | 348,693 | +0.03(+0.14%) |
May 02, 2012 | 23.03 | 23.05 | 22.82 | 22.87 | 326,325 | -0.20(-0.88%) |