Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 21.50 | 21.65 | 20.65 | 20.70 | 27,844,028 | -1.22(-5.55%) |
Jul 30, 2012 | 22.05 | 22.10 | 21.72 | 21.92 | 8,414,245 | -0.17(-0.78%) |
Jul 27, 2012 | 21.81 | 22.24 | 21.63 | 22.09 | 15,159,589 | +0.38(+1.77%) |
Jul 26, 2012 | 21.18 | 21.76 | 21.14 | 21.71 | 17,117,990 | +0.82(+3.91%) |
Jul 25, 2012 | 21.27 | 21.32 | 20.86 | 20.89 | 10,292,706 | -0.14(-0.66%) |
Jul 24, 2012 | 21.01 | 21.11 | 20.84 | 21.03 | 10,070,445 | +0.00(+0.00%) |
Jul 23, 2012 | 20.55 | 21.30 | 20.49 | 21.03 | 12,073,820 | +0.11(+0.55%) |
Jul 20, 2012 | 21.05 | 21.22 | 20.92 | 20.92 | 14,886,756 | -0.19(-0.92%) |
Jul 19, 2012 | 20.84 | 21.34 | 20.76 | 21.11 | 16,373,408 | +0.30(+1.44%) |
Jul 18, 2012 | 20.57 | 20.94 | 20.44 | 20.81 | 22,770,060 | +0.09(+0.43%) |
Jul 17, 2012 | 20.76 | 20.87 | 20.52 | 20.72 | 30,737,444 | -0.20(-0.97%) |
Jul 16, 2012 | 21.53 | 21.55 | 20.87 | 20.92 | 30,979,090 | -0.75(-3.44%) |
Jul 13, 2012 | 21.61 | 21.74 | 21.40 | 21.67 | 12,610,487 | +0.12(+0.56%) |
Jul 12, 2012 | 21.26 | 21.67 | 21.00 | 21.55 | 20,708,912 | -0.08(-0.37%) |
Jul 11, 2012 | 22.06 | 22.20 | 21.60 | 21.63 | 22,904,722 | -0.41(-1.84%) |
Jul 10, 2012 | 22.21 | 22.39 | 21.89 | 22.03 | 13,023,125 | -0.09(-0.40%) |
Jul 09, 2012 | 22.37 | 22.48 | 22.08 | 22.12 | 13,381,590 | -0.46(-2.05%) |
Jul 06, 2012 | 22.15 | 22.59 | 22.13 | 22.59 | 11,750,677 | +0.22(+0.98%) |
Jul 05, 2012 | 22.45 | 22.50 | 22.23 | 22.37 | 11,941,836 | -0.03(-0.14%) |
Jul 03, 2012 | 22.71 | 22.71 | 21.95 | 22.40 | 16,120,785 | -0.81(-3.49%) |
Jul 02, 2012 | 23.06 | 23.22 | 22.63 | 23.21 | 12,271,378 | +0.15(+0.63%) |
Jun 29, 2012 | 22.59 | 23.06 | 22.19 | 23.06 | 15,940,423 | +0.97(+4.41%) |
Jun 28, 2012 | 22.03 | 22.34 | 21.77 | 22.09 | 15,989,259 | -0.05(-0.22%) |
Jun 27, 2012 | 22.12 | 22.32 | 21.95 | 22.14 | 11,927,137 | +0.03(+0.15%) |
Jun 26, 2012 | 21.90 | 22.30 | 21.72 | 22.11 | 17,216,016 | +0.27(+1.23%) |
Jun 25, 2012 | 21.97 | 22.02 | 21.72 | 21.84 | 12,433,040 | -0.31(-1.39%) |
Jun 22, 2012 | 22.44 | 22.58 | 22.10 | 22.15 | 20,767,490 | -0.15(-0.69%) |
Jun 21, 2012 | 23.26 | 23.27 | 22.26 | 22.30 | 18,469,422 | -0.92(-3.95%) |
Jun 20, 2012 | 23.19 | 23.24 | 22.85 | 23.22 | 14,386,519 | +0.07(+0.31%) |
Jun 19, 2012 | 23.12 | 23.28 | 22.87 | 23.15 | 13,960,950 | +0.09(+0.39%) |
Jun 18, 2012 | 22.61 | 23.16 | 22.58 | 23.06 | 14,437,700 | +0.31(+1.35%) |
Jun 15, 2012 | 22.60 | 22.77 | 22.40 | 22.75 | 27,445,754 | +0.23(+1.01%) |
Jun 14, 2012 | 21.78 | 22.66 | 21.78 | 22.52 | 19,311,588 | +0.72(+3.31%) |
Jun 13, 2012 | 22.05 | 22.29 | 21.58 | 21.80 | 19,548,316 | -0.45(-2.04%) |
Jun 12, 2012 | 21.96 | 22.39 | 21.91 | 22.25 | 18,510,328 | +0.37(+1.71%) |
Jun 11, 2012 | 22.75 | 22.76 | 21.86 | 21.88 | 19,497,162 | -0.76(-3.37%) |
Jun 08, 2012 | 22.36 | 22.70 | 22.25 | 22.64 | 15,047,631 | +0.19(+0.83%) |
Jun 07, 2012 | 22.38 | 22.81 | 22.34 | 22.46 | 27,014,636 | +0.17(+0.76%) |
Jun 06, 2012 | 21.86 | 22.29 | 21.69 | 22.29 | 21,847,666 | +0.85(+3.97%) |
Jun 05, 2012 | 21.48 | 21.56 | 21.23 | 21.43 | 18,630,816 | -0.19(-0.86%) |
Jun 04, 2012 | 21.13 | 21.65 | 21.11 | 21.62 | 19,868,708 | +0.24(+1.14%) |
Jun 01, 2012 | 21.19 | 21.60 | 21.19 | 21.38 | 24,436,656 | -0.29(-1.35%) |
May 31, 2012 | 21.88 | 21.98 | 21.57 | 21.67 | 23,952,930 | -0.22(-1.00%) |
May 30, 2012 | 22.03 | 22.38 | 21.64 | 21.89 | 30,120,488 | -0.41(-1.82%) |
May 29, 2012 | 22.25 | 22.46 | 22.06 | 22.29 | 22,364,346 | +0.20(+0.92%) |
May 25, 2012 | 21.86 | 22.20 | 21.83 | 22.09 | 20,727,628 | +0.11(+0.52%) |
May 24, 2012 | 21.35 | 22.02 | 21.26 | 21.98 | 31,157,386 | +0.74(+3.47%) |
May 23, 2012 | 20.53 | 21.31 | 20.50 | 21.24 | 37,023,944 | +0.57(+2.75%) |
May 22, 2012 | 20.84 | 21.21 | 20.53 | 20.67 | 31,394,524 | -0.09(-0.43%) |
May 21, 2012 | 21.22 | 21.52 | 20.62 | 20.76 | 61,975,336 | -2.34(-10.11%) |
May 18, 2012 | 22.97 | 23.51 | 22.89 | 23.10 | 23,546,188 | +0.09(+0.39%) |
May 17, 2012 | 23.72 | 23.74 | 22.99 | 23.01 | 24,278,062 | -0.77(-3.24%) |
May 16, 2012 | 23.65 | 24.14 | 23.59 | 23.78 | 17,325,464 | +0.24(+1.00%) |
May 15, 2012 | 23.11 | 24.16 | 23.03 | 23.54 | 32,373,968 | -0.43(-1.79%) |
May 14, 2012 | 23.89 | 24.26 | 23.85 | 23.97 | 16,531,059 | -0.05(-0.20%) |
May 11, 2012 | 24.27 | 24.39 | 23.98 | 24.02 | 24,522,940 | -0.45(-1.86%) |
May 10, 2012 | 24.77 | 24.94 | 24.24 | 24.48 | 24,098,200 | -0.13(-0.53%) |
May 09, 2012 | 24.65 | 24.73 | 24.24 | 24.61 | 14,375,143 | -0.27(-1.08%) |
May 08, 2012 | 24.74 | 25.00 | 24.23 | 24.87 | 20,064,882 | -0.10(-0.39%) |
May 07, 2012 | 25.42 | 25.44 | 24.91 | 24.97 | 15,410,179 | -0.24(-0.96%) |
May 04, 2012 | 25.59 | 25.60 | 25.18 | 25.21 | 9,917,184 | -0.46(-1.80%) |
May 03, 2012 | 26.07 | 26.14 | 25.58 | 25.68 | 8,855,551 | -0.36(-1.37%) |
May 02, 2012 | 25.63 | 26.10 | 25.50 | 26.03 | 13,522,310 | +0.40(+1.55%) |