Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 21.16 | 21.41 | 21.07 | 21.12 | 25,237,468 | -1.02(-4.59%) |
Jul 30, 2012 | 22.13 | 22.25 | 22.07 | 22.13 | 9,923,962 | +0.14(+0.65%) |
Jul 27, 2012 | 21.90 | 22.05 | 21.71 | 21.99 | 14,035,537 | +0.34(+1.56%) |
Jul 26, 2012 | 21.54 | 21.70 | 21.45 | 21.65 | 12,283,707 | +0.55(+2.58%) |
Jul 25, 2012 | 21.08 | 21.71 | 21.01 | 21.11 | 9,880,280 | +0.04(+0.18%) |
Jul 24, 2012 | 21.34 | 21.36 | 20.86 | 21.07 | 9,475,310 | -0.31(-1.46%) |
Jul 23, 2012 | 21.18 | 21.41 | 21.06 | 21.38 | 9,753,391 | -0.61(-2.77%) |
Jul 20, 2012 | 21.86 | 21.99 | 21.80 | 21.99 | 9,487,917 | -0.16(-0.74%) |
Jul 19, 2012 | 22.11 | 22.22 | 22.03 | 22.15 | 8,969,113 | +0.06(+0.29%) |
Jul 18, 2012 | 21.95 | 22.14 | 21.88 | 22.09 | 9,212,772 | +0.03(+0.12%) |
Jul 17, 2012 | 22.06 | 22.07 | 21.85 | 22.06 | 14,822,377 | +0.18(+0.82%) |
Jul 16, 2012 | 21.90 | 21.96 | 21.72 | 21.88 | 12,612,292 | +0.21(+0.98%) |
Jul 13, 2012 | 21.45 | 21.72 | 21.43 | 21.67 | 12,133,029 | +0.34(+1.61%) |
Jul 12, 2012 | 21.31 | 21.39 | 21.19 | 21.33 | 12,948,847 | +0.01(+0.02%) |
Jul 11, 2012 | 21.20 | 21.42 | 21.13 | 21.32 | 8,206,845 | +0.34(+1.61%) |
Jul 10, 2012 | 21.23 | 21.23 | 20.87 | 20.98 | 7,617,325 | -0.01(-0.05%) |
Jul 09, 2012 | 20.89 | 20.99 | 20.71 | 20.99 | 5,796,224 | +0.02(+0.10%) |
Jul 06, 2012 | 21.11 | 21.19 | 20.92 | 20.97 | 10,749,824 | -0.38(-1.78%) |
Jul 05, 2012 | 21.47 | 21.51 | 21.30 | 21.35 | 7,784,182 | -0.24(-1.13%) |
Jul 03, 2012 | 21.42 | 21.64 | 21.42 | 21.60 | 7,827,082 | +0.06(+0.29%) |
Jul 02, 2012 | 21.47 | 21.55 | 21.30 | 21.53 | 9,564,993 | +0.08(+0.37%) |
Jun 29, 2012 | 21.17 | 21.48 | 20.97 | 21.45 | 19,927,382 | +1.06(+5.22%) |
Jun 28, 2012 | 20.08 | 20.40 | 20.01 | 20.39 | 7,820,620 | +0.15(+0.76%) |
Jun 27, 2012 | 19.99 | 20.30 | 19.99 | 20.24 | 10,210,178 | +0.23(+1.14%) |
Jun 26, 2012 | 20.09 | 20.11 | 19.88 | 20.01 | 11,522,100 | +0.08(+0.40%) |
Jun 25, 2012 | 19.99 | 19.99 | 19.82 | 19.93 | 8,568,723 | -0.38(-1.85%) |
Jun 22, 2012 | 20.19 | 20.34 | 20.11 | 20.31 | 8,847,308 | +0.24(+1.19%) |
Jun 21, 2012 | 20.80 | 20.91 | 20.04 | 20.07 | 20,103,964 | -1.10(-5.18%) |
Jun 20, 2012 | 21.30 | 21.37 | 20.99 | 21.16 | 9,331,033 | -0.13(-0.62%) |
Jun 19, 2012 | 21.27 | 21.42 | 21.18 | 21.30 | 11,846,834 | +0.38(+1.82%) |
Jun 18, 2012 | 20.95 | 21.03 | 20.79 | 20.91 | 8,602,935 | -0.37(-1.72%) |
Jun 15, 2012 | 21.01 | 21.28 | 20.95 | 21.28 | 13,421,675 | +0.43(+2.08%) |
Jun 14, 2012 | 20.42 | 20.88 | 20.42 | 20.85 | 19,375,290 | +0.30(+1.44%) |
Jun 13, 2012 | 20.60 | 20.76 | 20.42 | 20.55 | 10,570,961 | -0.10(-0.49%) |
Jun 12, 2012 | 20.45 | 20.68 | 20.31 | 20.65 | 11,042,555 | +0.39(+1.91%) |
Jun 11, 2012 | 20.68 | 20.68 | 20.24 | 20.26 | 13,253,137 | +0.10(+0.50%) |
Jun 08, 2012 | 20.03 | 20.24 | 19.96 | 20.16 | 8,794,643 | -0.20(-0.99%) |
Jun 07, 2012 | 20.79 | 20.79 | 20.31 | 20.36 | 12,075,634 | +0.15(+0.76%) |
Jun 06, 2012 | 19.87 | 20.21 | 19.80 | 20.21 | 13,470,854 | +0.73(+3.75%) |
Jun 05, 2012 | 19.40 | 19.52 | 19.31 | 19.48 | 8,634,509 | +0.12(+0.63%) |
Jun 04, 2012 | 19.62 | 19.64 | 19.18 | 19.36 | 11,030,216 | -0.10(-0.49%) |
Jun 01, 2012 | 19.65 | 19.71 | 19.39 | 19.45 | 21,547,594 | +0.16(+0.82%) |
May 31, 2012 | 19.59 | 19.66 | 19.18 | 19.30 | 20,491,248 | -0.30(-1.51%) |
May 30, 2012 | 19.83 | 19.86 | 19.59 | 19.59 | 12,239,323 | -0.58(-2.86%) |
May 29, 2012 | 20.22 | 20.32 | 20.08 | 20.17 | 12,011,480 | -0.13(-0.65%) |
May 25, 2012 | 20.21 | 20.39 | 20.20 | 20.30 | 9,641,174 | +0.07(+0.34%) |
May 24, 2012 | 20.30 | 20.46 | 20.05 | 20.23 | 11,173,043 | +0.16(+0.82%) |
May 23, 2012 | 19.84 | 20.08 | 19.70 | 20.07 | 12,959,208 | +0.04(+0.19%) |
May 22, 2012 | 20.10 | 20.31 | 19.94 | 20.03 | 15,453,949 | +0.07(+0.37%) |
May 21, 2012 | 19.89 | 20.00 | 19.77 | 19.96 | 11,962,212 | +0.32(+1.64%) |
May 18, 2012 | 19.99 | 20.06 | 19.58 | 19.63 | 18,175,208 | -0.21(-1.07%) |
May 17, 2012 | 20.00 | 20.17 | 19.85 | 19.85 | 20,749,828 | -0.36(-1.78%) |
May 16, 2012 | 20.39 | 20.52 | 20.21 | 20.21 | 11,366,803 | +0.00(+0.00%) |
May 15, 2012 | 20.48 | 20.55 | 20.19 | 20.21 | 12,929,444 | -0.36(-1.75%) |
May 14, 2012 | 20.68 | 20.79 | 20.56 | 20.57 | 7,272,998 | -0.42(-1.99%) |
May 11, 2012 | 20.96 | 21.32 | 20.94 | 20.98 | 8,778,640 | -0.07(-0.33%) |
May 10, 2012 | 21.07 | 21.23 | 20.99 | 21.05 | 10,929,635 | +0.28(+1.32%) |
May 09, 2012 | 20.71 | 20.94 | 20.55 | 20.78 | 21,496,462 | -0.36(-1.70%) |
May 08, 2012 | 21.45 | 21.47 | 20.93 | 21.14 | 18,099,522 | -0.48(-2.20%) |
May 07, 2012 | 21.44 | 21.69 | 21.34 | 21.61 | 7,868,400 | +0.19(+0.90%) |
May 04, 2012 | 21.84 | 21.87 | 21.41 | 21.42 | 12,025,021 | -0.55(-2.52%) |
May 03, 2012 | 22.19 | 22.25 | 21.88 | 21.97 | 11,333,277 | -0.18(-0.80%) |
May 02, 2012 | 22.01 | 22.18 | 21.98 | 22.15 | 14,120,673 | -0.18(-0.80%) |