Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 22.58 | 23.86 | 22.42 | 22.94 | 3,731,253 | +0.07(+0.30%) |
Jul 30, 2012 | 23.31 | 23.47 | 22.55 | 22.87 | 2,014,955 | -0.49(-2.08%) |
Jul 27, 2012 | 23.05 | 23.58 | 22.45 | 23.36 | 3,557,221 | +0.47(+2.05%) |
Jul 26, 2012 | 22.75 | 22.93 | 21.95 | 22.89 | 4,084,003 | +0.57(+2.56%) |
Jul 25, 2012 | 23.86 | 23.96 | 22.25 | 22.32 | 3,107,925 | -1.32(-5.57%) |
Jul 24, 2012 | 23.74 | 23.83 | 23.27 | 23.64 | 1,860,837 | -0.06(-0.25%) |
Jul 23, 2012 | 23.45 | 24.05 | 23.39 | 23.69 | 1,952,857 | -0.42(-1.74%) |
Jul 20, 2012 | 24.76 | 24.92 | 24.01 | 24.11 | 1,857,026 | -0.91(-3.62%) |
Jul 19, 2012 | 24.98 | 25.27 | 24.56 | 25.02 | 2,436,225 | +0.18(+0.72%) |
Jul 18, 2012 | 24.22 | 25.12 | 24.10 | 24.84 | 1,694,433 | +0.49(+2.00%) |
Jul 17, 2012 | 24.07 | 24.41 | 23.70 | 24.35 | 1,541,501 | +0.44(+1.82%) |
Jul 16, 2012 | 24.18 | 24.18 | 23.53 | 23.92 | 1,531,246 | -0.37(-1.51%) |
Jul 13, 2012 | 24.15 | 24.40 | 23.96 | 24.28 | 1,515,399 | +0.26(+1.07%) |
Jul 12, 2012 | 23.60 | 24.22 | 23.38 | 24.03 | 1,956,064 | +0.09(+0.39%) |
Jul 11, 2012 | 24.16 | 24.21 | 23.66 | 23.93 | 2,314,291 | -0.44(-1.79%) |
Jul 10, 2012 | 24.82 | 25.06 | 24.20 | 24.37 | 2,301,374 | -0.24(-0.97%) |
Jul 09, 2012 | 24.72 | 24.72 | 24.16 | 24.61 | 1,678,266 | -0.19(-0.76%) |
Jul 06, 2012 | 24.58 | 24.94 | 24.45 | 24.80 | 1,665,029 | -0.24(-0.96%) |
Jul 05, 2012 | 24.92 | 25.31 | 24.77 | 25.04 | 1,672,596 | +0.03(+0.14%) |
Jul 03, 2012 | 24.54 | 25.27 | 24.54 | 25.00 | 1,387,922 | +0.46(+1.88%) |
Jul 02, 2012 | 24.38 | 24.63 | 23.81 | 24.54 | 2,547,501 | +0.16(+0.67%) |
Jun 29, 2012 | 24.11 | 24.38 | 23.64 | 24.38 | 4,016,962 | +1.02(+4.35%) |
Jun 28, 2012 | 22.78 | 23.40 | 22.69 | 23.36 | 4,983,057 | +0.38(+1.67%) |
Jun 27, 2012 | 23.28 | 23.74 | 22.52 | 22.98 | 4,574,555 | -0.30(-1.28%) |
Jun 26, 2012 | 23.05 | 23.40 | 22.76 | 23.28 | 5,413,423 | +0.22(+0.96%) |
Jun 25, 2012 | 23.43 | 23.50 | 22.88 | 23.05 | 3,106,813 | -0.65(-2.74%) |
Jun 22, 2012 | 24.25 | 24.38 | 23.54 | 23.70 | 3,002,568 | -0.42(-1.74%) |
Jun 21, 2012 | 25.22 | 25.32 | 23.87 | 24.12 | 4,000,710 | -1.18(-4.66%) |
Jun 20, 2012 | 25.20 | 25.73 | 24.98 | 25.30 | 2,467,749 | +0.08(+0.30%) |
Jun 19, 2012 | 24.83 | 25.52 | 24.79 | 25.22 | 3,079,756 | +0.67(+2.75%) |
Jun 18, 2012 | 23.83 | 24.69 | 23.75 | 24.55 | 2,749,203 | +0.47(+1.95%) |
Jun 15, 2012 | 23.77 | 24.08 | 23.41 | 24.08 | 3,215,580 | +0.44(+1.88%) |
Jun 14, 2012 | 22.80 | 23.69 | 22.65 | 23.64 | 3,152,701 | +0.84(+3.67%) |
Jun 13, 2012 | 23.44 | 23.83 | 22.61 | 22.80 | 3,636,370 | -0.60(-2.56%) |
Jun 12, 2012 | 23.69 | 24.00 | 23.25 | 23.40 | 4,472,164 | -0.20(-0.83%) |
Jun 11, 2012 | 25.22 | 25.30 | 23.58 | 23.59 | 4,464,854 | -1.59(-6.31%) |
Jun 08, 2012 | 25.09 | 25.22 | 24.36 | 25.18 | 2,844,178 | +0.45(+1.83%) |
Jun 07, 2012 | 24.66 | 25.01 | 23.97 | 24.73 | 3,689,246 | +0.62(+2.59%) |
Jun 06, 2012 | 24.23 | 24.73 | 23.75 | 24.10 | 5,488,503 | +0.19(+0.79%) |
Jun 05, 2012 | 22.93 | 23.98 | 22.93 | 23.92 | 2,201,686 | +0.85(+3.70%) |
Jun 04, 2012 | 24.21 | 24.32 | 22.93 | 23.06 | 5,617,419 | -1.11(-4.59%) |
Jun 01, 2012 | 25.50 | 25.59 | 24.11 | 24.17 | 4,291,638 | -2.19(-8.30%) |
May 31, 2012 | 26.52 | 26.55 | 25.33 | 26.36 | 2,085,636 | +0.12(+0.46%) |
May 30, 2012 | 26.85 | 26.85 | 25.97 | 26.24 | 1,788,836 | -1.03(-3.79%) |
May 29, 2012 | 26.46 | 27.46 | 26.46 | 27.27 | 2,377,495 | +1.16(+4.45%) |
May 25, 2012 | 26.14 | 26.27 | 25.83 | 26.11 | 1,537,488 | -0.07(-0.26%) |
May 24, 2012 | 25.71 | 26.27 | 25.70 | 26.18 | 2,770,673 | +0.46(+1.79%) |
May 23, 2012 | 24.77 | 25.85 | 24.68 | 25.72 | 2,971,123 | +0.58(+2.31%) |
May 22, 2012 | 24.58 | 25.68 | 24.50 | 25.14 | 3,714,276 | +0.59(+2.40%) |
May 21, 2012 | 24.20 | 24.83 | 23.85 | 24.55 | 5,106,528 | +0.32(+1.30%) |
May 18, 2012 | 24.90 | 24.90 | 24.13 | 24.23 | 4,319,457 | -0.38(-1.53%) |
May 17, 2012 | 26.54 | 26.56 | 24.48 | 24.61 | 4,669,375 | -1.74(-6.61%) |
May 16, 2012 | 27.32 | 27.50 | 26.29 | 26.35 | 2,788,203 | -0.68(-2.53%) |
May 15, 2012 | 27.31 | 27.61 | 26.79 | 27.03 | 2,249,661 | -0.27(-1.00%) |
May 14, 2012 | 28.03 | 28.20 | 27.16 | 27.31 | 2,181,508 | -1.19(-4.17%) |
May 11, 2012 | 28.02 | 28.92 | 27.90 | 28.50 | 1,027,149 | +0.18(+0.63%) |
May 10, 2012 | 28.58 | 28.95 | 28.09 | 28.32 | 1,764,820 | +0.07(+0.24%) |
May 09, 2012 | 28.14 | 28.54 | 27.55 | 28.25 | 2,406,115 | -0.32(-1.11%) |
May 08, 2012 | 29.00 | 29.02 | 27.99 | 28.56 | 1,778,757 | -0.72(-2.45%) |
May 07, 2012 | 28.72 | 29.56 | 28.72 | 29.28 | 1,485,378 | +0.37(+1.27%) |
May 04, 2012 | 29.44 | 29.63 | 28.65 | 28.91 | 1,570,809 | -0.79(-2.65%) |
May 03, 2012 | 30.23 | 30.38 | 29.52 | 29.70 | 1,800,641 | -0.59(-1.95%) |
May 02, 2012 | 29.26 | 30.49 | 29.26 | 30.29 | 2,581,368 | +0.91(+3.08%) |