Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 21.64 | 21.77 | 21.25 | 21.31 | 6,198,195 | -0.49(-2.24%) |
Jul 30, 2012 | 21.56 | 21.85 | 21.54 | 21.80 | 3,489,845 | +0.16(+0.74%) |
Jul 27, 2012 | 21.46 | 21.68 | 21.40 | 21.64 | 4,302,146 | +0.31(+1.47%) |
Jul 26, 2012 | 21.08 | 21.36 | 21.04 | 21.33 | 4,106,670 | +0.49(+2.37%) |
Jul 25, 2012 | 20.89 | 20.99 | 20.74 | 20.83 | 2,689,937 | -0.03(-0.12%) |
Jul 24, 2012 | 20.94 | 21.00 | 20.69 | 20.86 | 3,916,241 | -0.07(-0.34%) |
Jul 23, 2012 | 20.95 | 21.04 | 20.80 | 20.93 | 2,717,293 | -0.13(-0.61%) |
Jul 20, 2012 | 21.00 | 21.19 | 20.94 | 21.06 | 2,732,111 | -0.04(-0.21%) |
Jul 19, 2012 | 20.99 | 21.12 | 20.78 | 21.10 | 3,539,018 | -0.02(-0.09%) |
Jul 18, 2012 | 20.89 | 21.16 | 20.83 | 21.12 | 3,405,652 | +0.22(+1.04%) |
Jul 17, 2012 | 20.92 | 21.00 | 20.83 | 20.90 | 3,923,761 | +0.00(+0.00%) |
Jul 16, 2012 | 20.99 | 21.05 | 20.88 | 20.90 | 3,155,629 | -0.07(-0.34%) |
Jul 13, 2012 | 20.72 | 20.98 | 20.67 | 20.97 | 2,225,183 | +0.29(+1.39%) |
Jul 12, 2012 | 20.69 | 20.79 | 20.61 | 20.69 | 2,371,764 | -0.06(-0.28%) |
Jul 11, 2012 | 20.62 | 20.78 | 20.62 | 20.74 | 2,687,378 | +0.16(+0.78%) |
Jul 10, 2012 | 20.62 | 20.72 | 20.53 | 20.58 | 1,978,740 | +0.02(+0.09%) |
Jul 09, 2012 | 20.59 | 20.65 | 20.47 | 20.56 | 2,049,591 | -0.08(-0.37%) |
Jul 06, 2012 | 20.61 | 20.68 | 20.52 | 20.64 | 2,525,473 | -0.09(-0.43%) |
Jul 05, 2012 | 20.74 | 20.85 | 20.62 | 20.73 | 2,914,910 | -0.11(-0.52%) |
Jul 03, 2012 | 20.88 | 20.92 | 20.70 | 20.84 | 1,857,609 | -0.06(-0.31%) |
Jul 02, 2012 | 20.94 | 20.99 | 20.75 | 20.90 | 3,824,633 | +0.06(+0.31%) |
Jun 29, 2012 | 20.70 | 20.85 | 20.61 | 20.84 | 5,087,563 | +0.40(+1.95%) |
Jun 28, 2012 | 20.35 | 20.45 | 20.22 | 20.44 | 3,351,226 | +0.01(+0.03%) |
Jun 27, 2012 | 20.07 | 20.51 | 20.07 | 20.44 | 3,714,469 | +0.37(+1.82%) |
Jun 26, 2012 | 20.09 | 20.19 | 19.92 | 20.07 | 5,190,085 | -0.20(-0.98%) |
Jun 25, 2012 | 20.21 | 20.29 | 20.17 | 20.27 | 2,416,944 | -0.03(-0.13%) |
Jun 22, 2012 | 20.38 | 20.38 | 20.20 | 20.29 | 2,959,491 | +0.07(+0.35%) |
Jun 21, 2012 | 20.59 | 20.74 | 20.21 | 20.22 | 5,123,482 | -0.30(-1.47%) |
Jun 20, 2012 | 20.64 | 20.78 | 20.43 | 20.53 | 3,649,831 | -0.11(-0.53%) |
Jun 19, 2012 | 20.67 | 20.78 | 20.58 | 20.63 | 3,693,724 | +0.05(+0.25%) |
Jun 18, 2012 | 20.68 | 20.76 | 20.54 | 20.58 | 4,042,167 | -0.15(-0.71%) |
Jun 15, 2012 | 20.69 | 20.75 | 20.54 | 20.73 | 5,924,521 | +0.17(+0.84%) |
Jun 14, 2012 | 20.38 | 20.59 | 20.28 | 20.56 | 4,393,303 | +0.25(+1.23%) |
Jun 13, 2012 | 20.44 | 20.44 | 20.13 | 20.31 | 4,160,070 | -0.06(-0.31%) |
Jun 12, 2012 | 20.39 | 20.43 | 20.16 | 20.37 | 4,685,826 | -0.04(-0.19%) |
Jun 11, 2012 | 20.54 | 20.64 | 20.38 | 20.41 | 5,755,921 | -0.06(-0.31%) |
Jun 08, 2012 | 20.26 | 20.50 | 20.24 | 20.47 | 3,819,744 | +0.18(+0.88%) |
Jun 07, 2012 | 20.26 | 20.37 | 20.18 | 20.29 | 4,553,061 | +0.17(+0.83%) |
Jun 06, 2012 | 19.94 | 20.13 | 19.86 | 20.13 | 8,696,327 | +0.28(+1.41%) |
Jun 05, 2012 | 19.77 | 19.98 | 19.73 | 19.85 | 4,428,287 | +0.06(+0.32%) |
Jun 04, 2012 | 19.79 | 19.81 | 19.68 | 19.79 | 5,455,664 | +0.01(+0.03%) |
Jun 01, 2012 | 19.63 | 19.93 | 19.61 | 19.78 | 6,442,894 | +0.01(+0.03%) |
May 31, 2012 | 19.49 | 19.89 | 19.49 | 19.77 | 6,683,653 | +0.28(+1.43%) |
May 30, 2012 | 19.45 | 19.61 | 19.41 | 19.49 | 7,486,996 | -0.02(-0.10%) |
May 29, 2012 | 19.40 | 19.57 | 19.32 | 19.51 | 20,728,048 | +0.20(+1.02%) |
May 25, 2012 | 19.43 | 19.59 | 19.27 | 19.32 | 19,512,548 | -0.13(-0.65%) |
May 24, 2012 | 19.49 | 19.63 | 19.30 | 19.44 | 18,670,898 | -0.02(-0.10%) |
May 23, 2012 | 19.58 | 19.63 | 19.34 | 19.46 | 3,813,694 | -0.15(-0.74%) |
May 22, 2012 | 19.64 | 19.72 | 19.54 | 19.61 | 6,092,745 | -0.03(-0.16%) |
May 21, 2012 | 20.07 | 20.07 | 19.51 | 19.64 | 11,173,729 | -0.44(-2.21%) |
May 18, 2012 | 20.14 | 20.29 | 20.01 | 20.08 | 5,900,311 | +0.03(+0.13%) |
May 17, 2012 | 20.08 | 20.20 | 20.03 | 20.06 | 3,632,004 | +0.01(+0.06%) |
May 16, 2012 | 20.13 | 20.18 | 19.98 | 20.05 | 3,863,309 | -0.01(-0.06%) |
May 15, 2012 | 20.19 | 20.22 | 19.99 | 20.06 | 3,580,068 | -0.11(-0.57%) |
May 14, 2012 | 20.20 | 20.27 | 20.11 | 20.17 | 2,701,169 | -0.13(-0.62%) |
May 11, 2012 | 20.22 | 20.40 | 20.13 | 20.30 | 3,771,577 | +0.02(+0.09%) |
May 10, 2012 | 20.05 | 20.31 | 19.95 | 20.28 | 4,152,596 | +0.30(+1.52%) |
May 09, 2012 | 19.76 | 20.17 | 19.73 | 19.98 | 5,412,460 | +0.12(+0.61%) |
May 08, 2012 | 19.86 | 19.94 | 19.74 | 19.86 | 4,318,552 | -0.07(-0.35%) |
May 07, 2012 | 19.94 | 20.02 | 19.80 | 19.93 | 3,056,451 | -0.13(-0.66%) |
May 04, 2012 | 19.93 | 20.13 | 19.91 | 20.06 | 4,043,557 | +0.09(+0.44%) |
May 03, 2012 | 19.88 | 20.17 | 19.83 | 19.97 | 6,347,330 | +0.07(+0.35%) |
May 02, 2012 | 19.93 | 20.22 | 19.77 | 19.90 | 5,529,662 | -0.05(-0.25%) |