Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 23.50 | 23.58 | 23.46 | 23.46 | 72,959 | -0.23(-0.98%) |
Jul 30, 2012 | 23.62 | 23.70 | 23.62 | 23.69 | 9,256 | -0.01(-0.03%) |
Jul 27, 2012 | 23.47 | 23.70 | 23.45 | 23.70 | 130,893 | +0.44(+1.91%) |
Jul 26, 2012 | 23.07 | 23.26 | 23.07 | 23.26 | 37,230 | +0.47(+2.04%) |
Jul 25, 2012 | 22.71 | 22.90 | 22.69 | 22.79 | 331,505 | +0.14(+0.62%) |
Jul 24, 2012 | 22.95 | 22.95 | 22.54 | 22.65 | 51,237 | -0.31(-1.35%) |
Jul 23, 2012 | 22.88 | 22.97 | 22.73 | 22.96 | 77,077 | -0.48(-2.04%) |
Jul 20, 2012 | 23.40 | 23.46 | 23.37 | 23.44 | 146,149 | -0.18(-0.78%) |
Jul 19, 2012 | 23.48 | 23.66 | 23.48 | 23.62 | 26,023 | +0.16(+0.69%) |
Jul 18, 2012 | 23.39 | 23.48 | 23.39 | 23.46 | 37,779 | +0.12(+0.51%) |
Jul 17, 2012 | 23.33 | 23.39 | 23.07 | 23.34 | 238,385 | +0.19(+0.82%) |
Jul 16, 2012 | 23.02 | 23.21 | 22.99 | 23.15 | 69,000 | +0.04(+0.18%) |
Jul 13, 2012 | 23.03 | 23.16 | 23.03 | 23.11 | 14,865 | +0.25(+1.11%) |
Jul 12, 2012 | 22.64 | 22.88 | 22.62 | 22.85 | 93,752 | -0.08(-0.34%) |
Jul 11, 2012 | 22.93 | 23.06 | 22.93 | 22.93 | 82,700 | +0.04(+0.18%) |
Jul 10, 2012 | 23.13 | 23.14 | 22.80 | 22.89 | 220,640 | -0.23(-0.98%) |
Jul 09, 2012 | 23.07 | 23.15 | 23.01 | 23.11 | 83,081 | -0.16(-0.70%) |
Jul 06, 2012 | 23.40 | 23.40 | 23.19 | 23.28 | 93,758 | -0.39(-1.67%) |
Jul 05, 2012 | 23.69 | 23.74 | 23.59 | 23.67 | 101,320 | -0.10(-0.42%) |
Jul 03, 2012 | 23.66 | 23.83 | 23.66 | 23.77 | 928,826 | +0.40(+1.73%) |
Jul 02, 2012 | 23.19 | 23.37 | 23.19 | 23.37 | 33,667 | +0.09(+0.38%) |
Jun 29, 2012 | 23.16 | 23.28 | 23.13 | 23.28 | 129,792 | +0.71(+3.15%) |
Jun 28, 2012 | 22.30 | 22.57 | 22.30 | 22.57 | 113,424 | +0.00(+0.00%) |
Jun 27, 2012 | 22.51 | 22.61 | 22.51 | 22.57 | 46,932 | +0.17(+0.76%) |
Jun 26, 2012 | 22.36 | 22.42 | 22.20 | 22.40 | 75,688 | +0.24(+1.10%) |
Jun 25, 2012 | 22.08 | 22.17 | 22.03 | 22.15 | 85,898 | -0.32(-1.43%) |
Jun 22, 2012 | 22.30 | 22.47 | 22.28 | 22.47 | 61,197 | +0.13(+0.57%) |
Jun 21, 2012 | 23.01 | 23.01 | 22.33 | 22.35 | 67,644 | -0.86(-3.71%) |
Jun 20, 2012 | 23.24 | 23.28 | 23.13 | 23.21 | 55,386 | -0.06(-0.24%) |
Jun 19, 2012 | 23.21 | 23.28 | 23.21 | 23.26 | 57,828 | +0.44(+1.91%) |
Jun 18, 2012 | 22.80 | 22.83 | 22.80 | 22.83 | 29,343 | +0.06(+0.28%) |
Jun 15, 2012 | 22.66 | 22.76 | 22.66 | 22.76 | 36,877 | +0.39(+1.76%) |
Jun 14, 2012 | 22.37 | 22.47 | 22.37 | 22.37 | 51,260 | +0.04(+0.19%) |
Jun 13, 2012 | 22.36 | 22.50 | 22.33 | 22.33 | 41,388 | -0.04(-0.18%) |
Jun 12, 2012 | 22.25 | 22.51 | 22.25 | 22.37 | 33,972 | +0.14(+0.63%) |
Jun 11, 2012 | 22.62 | 22.62 | 22.23 | 22.23 | 36,556 | -0.25(-1.13%) |
Jun 08, 2012 | 22.30 | 22.49 | 22.18 | 22.48 | 53,051 | -0.04(-0.16%) |
Jun 07, 2012 | 22.78 | 22.78 | 22.50 | 22.52 | 95,217 | +0.10(+0.44%) |
Jun 06, 2012 | 22.19 | 22.47 | 22.16 | 22.42 | 22,472 | +0.60(+2.75%) |
Jun 05, 2012 | 21.72 | 21.90 | 21.72 | 21.82 | 24,202 | +0.24(+1.11%) |
Jun 04, 2012 | 21.77 | 21.77 | 21.42 | 21.58 | 43,976 | -0.08(-0.39%) |
Jun 01, 2012 | 21.58 | 21.77 | 21.58 | 21.66 | 36,567 | -0.31(-1.41%) |
May 31, 2012 | 22.11 | 22.12 | 21.78 | 21.97 | 35,546 | -0.06(-0.29%) |
May 30, 2012 | 22.08 | 22.13 | 22.02 | 22.04 | 105,338 | -0.39(-1.73%) |
May 29, 2012 | 22.59 | 22.42 | 22.42 | 22.42 | 1,609 | +0.34(+1.53%) |
May 25, 2012 | 22.17 | 22.27 | 22.09 | 22.09 | 94,311 | -0.15(-0.67%) |
May 24, 2012 | 22.19 | 22.29 | 22.06 | 22.23 | 328,095 | +0.22(+1.00%) |
May 23, 2012 | 21.71 | 22.01 | 21.65 | 22.01 | 276,207 | -0.11(-0.48%) |
May 22, 2012 | 22.28 | 22.50 | 22.12 | 22.12 | 149,710 | +0.08(+0.38%) |
May 21, 2012 | 21.83 | 22.06 | 21.83 | 22.04 | 44,319 | +0.24(+1.10%) |
May 18, 2012 | 21.97 | 21.99 | 21.75 | 21.80 | 31,391 | -0.18(-0.80%) |
May 17, 2012 | 22.23 | 22.23 | 21.96 | 21.97 | 89,661 | -0.27(-1.20%) |
May 16, 2012 | 22.42 | 22.57 | 22.16 | 22.24 | 172,478 | -0.09(-0.42%) |
May 15, 2012 | 22.72 | 22.75 | 22.33 | 22.33 | 66,509 | -0.41(-1.82%) |
May 14, 2012 | 22.78 | 22.90 | 22.75 | 22.75 | 41,298 | -0.46(-1.97%) |
May 11, 2012 | 23.26 | 23.41 | 23.19 | 23.21 | 59,694 | -0.11(-0.48%) |
May 10, 2012 | 23.34 | 23.45 | 23.32 | 23.32 | 87,062 | +0.06(+0.27%) |
May 09, 2012 | 23.00 | 24.10 | 22.95 | 23.26 | 191,492 | -0.07(-0.31%) |
May 08, 2012 | 23.54 | 23.54 | 23.21 | 23.33 | 178,982 | -0.53(-2.23%) |
May 07, 2012 | 23.68 | 23.86 | 23.68 | 23.86 | 134,442 | -0.15(-0.62%) |
May 04, 2012 | 24.12 | 24.15 | 23.80 | 24.01 | 114,419 | -0.40(-1.65%) |
May 03, 2012 | 24.80 | 24.80 | 24.35 | 24.41 | 24,533 | -0.35(-1.42%) |
May 02, 2012 | 24.69 | 24.78 | 24.62 | 24.76 | 128,028 | -0.20(-0.79%) |