Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 22.38 | 22.58 | 22.23 | 22.31 | 1,088,999 | -0.01(-0.03%) |
Jul 30, 2012 | 22.30 | 22.55 | 22.27 | 22.31 | 1,432,374 | +0.07(+0.33%) |
Jul 27, 2012 | 22.00 | 22.39 | 21.91 | 22.24 | 1,809,031 | +0.47(+2.16%) |
Jul 26, 2012 | 21.75 | 22.01 | 21.69 | 21.77 | 3,166,681 | +0.39(+1.81%) |
Jul 25, 2012 | 21.36 | 21.49 | 21.21 | 21.38 | 730,053 | +0.07(+0.34%) |
Jul 24, 2012 | 21.65 | 21.65 | 21.19 | 21.31 | 1,133,122 | -0.29(-1.33%) |
Jul 23, 2012 | 21.58 | 21.67 | 21.46 | 21.60 | 2,158,450 | -0.44(-1.99%) |
Jul 20, 2012 | 22.01 | 22.08 | 21.87 | 22.04 | 1,347,783 | -0.08(-0.38%) |
Jul 19, 2012 | 22.00 | 22.15 | 21.98 | 22.12 | 2,864,984 | +0.14(+0.65%) |
Jul 18, 2012 | 21.85 | 22.05 | 21.85 | 21.98 | 1,034,867 | +0.01(+0.03%) |
Jul 17, 2012 | 21.97 | 22.11 | 21.79 | 21.97 | 715,240 | +0.04(+0.18%) |
Jul 16, 2012 | 21.87 | 21.96 | 21.72 | 21.93 | 429,522 | +0.01(+0.06%) |
Jul 13, 2012 | 21.78 | 21.98 | 21.76 | 21.92 | 619,669 | +0.16(+0.75%) |
Jul 12, 2012 | 21.64 | 21.83 | 21.36 | 21.76 | 820,189 | +0.04(+0.18%) |
Jul 11, 2012 | 21.73 | 21.94 | 21.61 | 21.72 | 1,066,088 | +0.07(+0.33%) |
Jul 10, 2012 | 21.87 | 22.06 | 21.53 | 21.64 | 1,287,336 | -0.16(-0.75%) |
Jul 09, 2012 | 21.64 | 21.87 | 21.44 | 21.81 | 1,252,883 | +0.10(+0.48%) |
Jul 06, 2012 | 21.67 | 21.78 | 21.54 | 21.70 | 1,028,951 | -0.12(-0.57%) |
Jul 05, 2012 | 22.16 | 22.20 | 21.78 | 21.83 | 1,419,999 | -0.57(-2.54%) |
Jul 03, 2012 | 21.87 | 22.44 | 21.85 | 22.40 | 1,893,466 | +0.56(+2.58%) |
Jul 02, 2012 | 21.66 | 21.88 | 21.55 | 21.83 | 930,748 | +0.18(+0.82%) |
Jun 29, 2012 | 21.15 | 21.68 | 21.15 | 21.66 | 2,453,526 | +0.67(+3.21%) |
Jun 28, 2012 | 20.76 | 20.98 | 20.47 | 20.98 | 1,053,167 | +0.05(+0.22%) |
Jun 27, 2012 | 21.00 | 21.06 | 20.83 | 20.94 | 714,077 | -0.01(-0.03%) |
Jun 26, 2012 | 20.59 | 21.00 | 20.45 | 20.94 | 1,082,440 | +0.42(+2.04%) |
Jun 25, 2012 | 20.63 | 20.66 | 20.38 | 20.53 | 1,036,240 | -0.27(-1.29%) |
Jun 22, 2012 | 20.83 | 21.01 | 20.64 | 20.79 | 943,556 | +0.03(+0.16%) |
Jun 21, 2012 | 21.50 | 21.63 | 20.74 | 20.76 | 1,069,323 | -0.75(-3.47%) |
Jun 20, 2012 | 21.57 | 21.65 | 21.28 | 21.51 | 1,309,484 | +0.11(+0.52%) |
Jun 19, 2012 | 21.08 | 21.55 | 21.08 | 21.40 | 1,375,886 | +0.42(+2.00%) |
Jun 18, 2012 | 20.63 | 21.04 | 20.62 | 20.98 | 854,446 | +0.18(+0.85%) |
Jun 15, 2012 | 20.81 | 21.04 | 20.75 | 20.80 | 1,448,129 | -0.03(-0.13%) |
Jun 14, 2012 | 20.91 | 20.97 | 20.64 | 20.83 | 1,183,830 | +0.03(+0.16%) |
Jun 13, 2012 | 20.61 | 21.03 | 20.55 | 20.79 | 1,203,245 | +0.01(+0.03%) |
Jun 12, 2012 | 20.58 | 20.84 | 20.47 | 20.79 | 857,497 | +0.27(+1.31%) |
Jun 11, 2012 | 21.21 | 21.25 | 20.50 | 20.52 | 1,082,376 | -0.46(-2.18%) |
Jun 08, 2012 | 20.89 | 21.10 | 20.82 | 20.98 | 993,681 | -0.10(-0.50%) |
Jun 07, 2012 | 21.04 | 21.19 | 20.97 | 21.08 | 1,990,573 | +0.25(+1.19%) |
Jun 06, 2012 | 20.26 | 20.84 | 20.16 | 20.83 | 2,579,277 | +0.73(+3.65%) |
Jun 05, 2012 | 19.83 | 20.12 | 19.81 | 20.10 | 2,398,081 | +0.29(+1.49%) |
Jun 04, 2012 | 20.28 | 20.30 | 19.70 | 19.81 | 2,173,608 | -0.39(-1.94%) |
Jun 01, 2012 | 20.64 | 20.64 | 20.20 | 20.20 | 1,703,035 | -0.69(-3.32%) |
May 31, 2012 | 20.70 | 20.96 | 20.51 | 20.89 | 1,808,623 | +0.24(+1.14%) |
May 30, 2012 | 20.90 | 21.06 | 20.62 | 20.66 | 1,067,052 | -0.54(-2.56%) |
May 29, 2012 | 20.94 | 21.23 | 20.87 | 21.20 | 1,910,833 | +0.42(+2.01%) |
May 25, 2012 | 20.64 | 20.78 | 20.47 | 20.78 | 1,928,118 | +0.10(+0.51%) |
May 24, 2012 | 20.51 | 20.68 | 20.43 | 20.68 | 3,251,355 | +0.18(+0.86%) |
May 23, 2012 | 20.14 | 20.51 | 20.02 | 20.50 | 2,664,104 | +0.15(+0.74%) |
May 22, 2012 | 20.02 | 20.50 | 20.02 | 20.35 | 2,600,928 | +0.24(+1.20%) |
May 21, 2012 | 19.70 | 20.14 | 19.70 | 20.11 | 1,447,507 | +0.43(+2.16%) |
May 18, 2012 | 20.07 | 20.11 | 19.62 | 19.68 | 1,592,817 | -0.29(-1.44%) |
May 17, 2012 | 20.50 | 20.55 | 19.97 | 19.97 | 1,899,175 | -0.52(-2.55%) |
May 16, 2012 | 20.78 | 21.10 | 20.47 | 20.49 | 1,893,717 | -0.29(-1.42%) |
May 15, 2012 | 21.05 | 21.17 | 20.76 | 20.79 | 1,338,262 | -0.34(-1.61%) |
May 14, 2012 | 21.23 | 21.25 | 20.96 | 21.13 | 1,160,282 | -0.23(-1.07%) |
May 11, 2012 | 21.27 | 21.41 | 21.11 | 21.36 | 1,545,358 | +0.20(+0.93%) |
May 10, 2012 | 21.12 | 21.34 | 21.03 | 21.16 | 2,169,029 | +0.02(+0.09%) |
May 09, 2012 | 20.94 | 21.32 | 20.93 | 21.14 | 1,776,799 | -0.09(-0.43%) |
May 08, 2012 | 21.26 | 21.37 | 21.03 | 21.23 | 2,488,311 | -0.14(-0.64%) |
May 07, 2012 | 21.29 | 21.38 | 21.14 | 21.37 | 1,495,355 | +0.02(+0.09%) |
May 04, 2012 | 21.34 | 21.44 | 21.10 | 21.35 | 1,212,738 | -0.14(-0.64%) |
May 03, 2012 | 21.66 | 21.78 | 21.45 | 21.49 | 1,225,785 | -0.20(-0.94%) |
May 02, 2012 | 21.65 | 21.74 | 21.36 | 21.69 | 1,716,515 | -0.17(-0.78%) |