Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 21.37 | 21.49 | 21.26 | 21.35 | 3,433,264 | -0.48(-2.18%) |
Jul 30, 2012 | 21.70 | 21.94 | 21.61 | 21.83 | 4,323,551 | +0.31(+1.45%) |
Jul 27, 2012 | 21.18 | 21.64 | 21.11 | 21.52 | 10,009,283 | +0.46(+2.18%) |
Jul 26, 2012 | 21.28 | 21.34 | 21.02 | 21.06 | 7,672,869 | +0.57(+2.77%) |
Jul 25, 2012 | 20.46 | 20.59 | 20.35 | 20.49 | 3,245,224 | +0.21(+1.06%) |
Jul 24, 2012 | 20.58 | 20.59 | 20.12 | 20.28 | 6,038,935 | -0.32(-1.54%) |
Jul 23, 2012 | 20.43 | 20.64 | 20.37 | 20.59 | 7,405,740 | -0.72(-3.36%) |
Jul 20, 2012 | 21.56 | 21.57 | 21.20 | 21.31 | 8,310,870 | -0.72(-3.25%) |
Jul 19, 2012 | 21.92 | 22.16 | 21.88 | 22.02 | 4,056,071 | +0.19(+0.89%) |
Jul 18, 2012 | 21.62 | 21.88 | 21.61 | 21.83 | 6,677,641 | -0.28(-1.27%) |
Jul 17, 2012 | 22.03 | 22.12 | 21.71 | 22.11 | 4,269,638 | -0.10(-0.46%) |
Jul 16, 2012 | 22.20 | 22.33 | 22.06 | 22.21 | 2,098,136 | -0.07(-0.30%) |
Jul 13, 2012 | 22.01 | 22.34 | 22.00 | 22.28 | 2,516,494 | +0.32(+1.47%) |
Jul 12, 2012 | 21.94 | 22.05 | 21.74 | 21.96 | 2,965,057 | -0.58(-2.58%) |
Jul 11, 2012 | 22.58 | 22.69 | 22.40 | 22.54 | 2,973,476 | +0.19(+0.87%) |
Jul 10, 2012 | 22.48 | 22.54 | 22.27 | 22.34 | 2,650,821 | -0.01(-0.05%) |
Jul 09, 2012 | 22.30 | 22.36 | 22.12 | 22.35 | 4,172,105 | -0.07(-0.30%) |
Jul 06, 2012 | 22.44 | 22.53 | 22.31 | 22.42 | 2,757,494 | -0.09(-0.41%) |
Jul 05, 2012 | 22.47 | 22.57 | 22.32 | 22.51 | 3,004,075 | -0.38(-1.67%) |
Jul 03, 2012 | 22.83 | 22.92 | 22.77 | 22.90 | 1,626,429 | -0.05(-0.20%) |
Jul 02, 2012 | 22.70 | 22.96 | 22.63 | 22.94 | 3,128,640 | +0.40(+1.77%) |
Jun 29, 2012 | 22.75 | 22.81 | 22.47 | 22.54 | 3,955,920 | +0.22(+1.01%) |
Jun 28, 2012 | 21.89 | 22.33 | 21.78 | 22.32 | 6,271,376 | -0.45(-2.00%) |
Jun 27, 2012 | 22.62 | 22.86 | 22.53 | 22.77 | 3,742,931 | +0.37(+1.64%) |
Jun 26, 2012 | 22.39 | 22.45 | 22.21 | 22.41 | 2,895,492 | +0.28(+1.27%) |
Jun 25, 2012 | 22.24 | 22.26 | 22.05 | 22.12 | 3,884,748 | -0.30(-1.32%) |
Jun 22, 2012 | 22.50 | 22.54 | 22.34 | 22.42 | 3,201,369 | +0.30(+1.36%) |
Jun 21, 2012 | 22.63 | 22.65 | 22.09 | 22.12 | 3,571,919 | -0.56(-2.46%) |
Jun 20, 2012 | 22.80 | 22.87 | 22.53 | 22.68 | 4,356,629 | +0.15(+0.68%) |
Jun 19, 2012 | 22.35 | 22.66 | 22.29 | 22.52 | 5,221,516 | +0.59(+2.70%) |
Jun 18, 2012 | 21.84 | 22.00 | 21.77 | 21.93 | 3,237,852 | -0.08(-0.35%) |
Jun 15, 2012 | 22.00 | 22.07 | 21.84 | 22.01 | 4,625,070 | +0.27(+1.25%) |
Jun 14, 2012 | 21.61 | 21.80 | 21.53 | 21.74 | 4,663,638 | +0.21(+1.00%) |
Jun 13, 2012 | 21.53 | 21.73 | 21.39 | 21.52 | 4,403,963 | +0.00(+0.00%) |
Jun 12, 2012 | 21.30 | 21.55 | 21.16 | 21.52 | 4,413,884 | +0.56(+2.68%) |
Jun 11, 2012 | 21.47 | 21.48 | 20.94 | 20.96 | 4,050,069 | -0.15(-0.73%) |
Jun 08, 2012 | 20.90 | 21.15 | 20.78 | 21.11 | 4,100,448 | -0.09(-0.41%) |
Jun 07, 2012 | 21.50 | 21.52 | 21.16 | 21.20 | 5,674,233 | +0.23(+1.10%) |
Jun 06, 2012 | 20.54 | 21.08 | 20.52 | 20.97 | 8,139,908 | +0.84(+4.16%) |
Jun 05, 2012 | 19.83 | 20.15 | 19.83 | 20.13 | 3,719,579 | +0.18(+0.90%) |
Jun 04, 2012 | 19.89 | 19.97 | 19.72 | 19.95 | 4,116,150 | +0.19(+0.96%) |
Jun 01, 2012 | 19.96 | 20.02 | 19.70 | 19.76 | 4,050,652 | -0.41(-2.05%) |
May 31, 2012 | 20.05 | 20.32 | 19.80 | 20.18 | 5,156,216 | +0.19(+0.97%) |
May 30, 2012 | 20.10 | 20.13 | 19.95 | 19.98 | 6,018,715 | -0.65(-3.17%) |
May 29, 2012 | 20.58 | 20.68 | 20.44 | 20.64 | 4,084,782 | +0.09(+0.42%) |
May 25, 2012 | 20.56 | 20.64 | 20.48 | 20.55 | 2,866,808 | -0.15(-0.72%) |
May 24, 2012 | 20.69 | 20.82 | 20.50 | 20.70 | 5,554,304 | -0.02(-0.07%) |
May 23, 2012 | 20.65 | 20.72 | 20.34 | 20.71 | 6,389,438 | -0.26(-1.24%) |
May 22, 2012 | 20.98 | 21.23 | 20.86 | 20.98 | 3,958,101 | +0.03(+0.12%) |
May 21, 2012 | 20.69 | 20.96 | 20.65 | 20.95 | 4,820,892 | +0.33(+1.61%) |
May 18, 2012 | 20.81 | 20.87 | 20.52 | 20.62 | 8,972,779 | -0.37(-1.78%) |
May 17, 2012 | 21.17 | 21.26 | 20.97 | 20.99 | 7,093,025 | -0.64(-2.98%) |
May 16, 2012 | 21.95 | 22.03 | 21.62 | 21.63 | 5,370,230 | -0.44(-1.99%) |
May 15, 2012 | 22.11 | 22.24 | 21.98 | 22.07 | 4,480,515 | -0.05(-0.21%) |
May 14, 2012 | 22.15 | 22.31 | 22.05 | 22.12 | 3,157,937 | -0.25(-1.11%) |
May 11, 2012 | 22.23 | 22.59 | 22.20 | 22.37 | 3,627,440 | -0.28(-1.23%) |
May 10, 2012 | 22.80 | 22.86 | 22.63 | 22.64 | 4,048,118 | +0.17(+0.74%) |
May 09, 2012 | 22.24 | 22.58 | 22.13 | 22.48 | 4,161,349 | -0.17(-0.74%) |
May 08, 2012 | 22.83 | 22.90 | 22.44 | 22.64 | 6,262,597 | -0.14(-0.62%) |
May 07, 2012 | 22.60 | 22.84 | 22.57 | 22.79 | 3,974,469 | +0.10(+0.42%) |
May 04, 2012 | 22.88 | 22.93 | 22.56 | 22.69 | 3,397,469 | -0.37(-1.60%) |
May 03, 2012 | 23.18 | 23.22 | 22.93 | 23.06 | 3,667,964 | -0.08(-0.33%) |
May 02, 2012 | 22.99 | 23.15 | 22.94 | 23.14 | 3,841,047 | -0.10(-0.44%) |