Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 19.84 | 20.15 | 19.63 | 19.94 | 3,843,090 | -0.20(-1.01%) |
Jul 30, 2012 | 20.03 | 20.30 | 19.54 | 20.15 | 2,590,811 | -0.07(-0.36%) |
Jul 27, 2012 | 20.39 | 20.49 | 18.96 | 20.22 | 6,490,571 | -0.22(-1.07%) |
Jul 26, 2012 | 20.63 | 20.78 | 20.09 | 20.44 | 1,884,143 | +0.29(+1.45%) |
Jul 25, 2012 | 20.42 | 20.58 | 20.11 | 20.15 | 2,228,986 | -0.30(-1.47%) |
Jul 24, 2012 | 20.53 | 20.57 | 19.97 | 20.45 | 2,252,046 | -0.11(-0.55%) |
Jul 23, 2012 | 20.39 | 20.72 | 20.17 | 20.56 | 1,076,808 | -0.27(-1.29%) |
Jul 20, 2012 | 21.12 | 21.24 | 20.78 | 20.83 | 1,342,665 | -0.40(-1.88%) |
Jul 19, 2012 | 21.61 | 21.71 | 21.11 | 21.23 | 1,944,236 | -0.39(-1.81%) |
Jul 18, 2012 | 21.39 | 21.72 | 21.34 | 21.62 | 1,339,635 | +0.09(+0.42%) |
Jul 17, 2012 | 21.46 | 21.54 | 21.04 | 21.53 | 781,042 | +0.18(+0.84%) |
Jul 16, 2012 | 21.63 | 21.66 | 21.13 | 21.35 | 1,563,400 | -0.41(-1.87%) |
Jul 13, 2012 | 21.24 | 21.80 | 21.12 | 21.76 | 928,542 | +0.64(+3.04%) |
Jul 12, 2012 | 21.15 | 21.32 | 20.92 | 21.11 | 1,900,731 | -0.12(-0.57%) |
Jul 11, 2012 | 21.02 | 21.51 | 20.96 | 21.24 | 1,861,075 | +0.20(+0.93%) |
Jul 10, 2012 | 21.44 | 21.62 | 20.89 | 21.04 | 1,510,350 | -0.27(-1.26%) |
Jul 09, 2012 | 21.37 | 21.44 | 20.98 | 21.31 | 1,284,733 | -0.10(-0.46%) |
Jul 06, 2012 | 21.23 | 21.51 | 21.23 | 21.41 | 1,047,045 | -0.20(-0.90%) |
Jul 05, 2012 | 21.71 | 21.89 | 21.48 | 21.60 | 1,164,171 | -0.27(-1.23%) |
Jul 03, 2012 | 21.65 | 21.96 | 21.60 | 21.87 | 604,279 | +0.20(+0.94%) |
Jul 02, 2012 | 21.47 | 21.76 | 21.47 | 21.67 | 1,495,490 | +0.22(+1.02%) |
Jun 29, 2012 | 21.00 | 21.45 | 20.89 | 21.45 | 2,169,092 | +0.99(+4.85%) |
Jun 28, 2012 | 20.08 | 20.48 | 20.00 | 20.45 | 1,231,997 | +0.15(+0.72%) |
Jun 27, 2012 | 20.05 | 20.45 | 19.93 | 20.31 | 1,266,924 | +0.33(+1.63%) |
Jun 26, 2012 | 19.95 | 20.10 | 19.77 | 19.98 | 1,439,124 | +0.12(+0.61%) |
Jun 25, 2012 | 20.04 | 20.10 | 19.76 | 19.86 | 1,439,922 | -0.60(-2.94%) |
Jun 22, 2012 | 20.32 | 20.48 | 20.15 | 20.46 | 2,815,368 | +0.32(+1.57%) |
Jun 21, 2012 | 20.93 | 20.99 | 20.06 | 20.15 | 1,740,462 | -0.69(-3.32%) |
Jun 20, 2012 | 21.02 | 21.23 | 20.67 | 20.84 | 1,491,126 | -0.19(-0.89%) |
Jun 19, 2012 | 20.86 | 21.17 | 20.79 | 21.02 | 1,528,243 | +0.33(+1.57%) |
Jun 18, 2012 | 20.56 | 20.83 | 20.43 | 20.70 | 1,233,930 | -0.01(-0.04%) |
Jun 15, 2012 | 20.37 | 20.80 | 20.32 | 20.71 | 2,589,902 | +0.41(+2.04%) |
Jun 14, 2012 | 20.45 | 20.52 | 20.15 | 20.29 | 2,835,228 | -0.14(-0.68%) |
Jun 13, 2012 | 20.54 | 20.70 | 20.34 | 20.43 | 1,266,796 | -0.26(-1.26%) |
Jun 12, 2012 | 20.28 | 20.84 | 20.25 | 20.69 | 3,283,141 | +0.54(+2.66%) |
Jun 11, 2012 | 21.09 | 21.11 | 20.13 | 20.15 | 3,120,823 | -0.67(-3.20%) |
Jun 08, 2012 | 20.69 | 20.82 | 20.37 | 20.82 | 1,373,535 | +0.09(+0.43%) |
Jun 07, 2012 | 20.99 | 21.28 | 20.65 | 20.73 | 2,325,148 | +0.14(+0.67%) |
Jun 06, 2012 | 20.13 | 20.63 | 20.09 | 20.59 | 2,275,900 | +0.64(+3.21%) |
Jun 05, 2012 | 19.48 | 20.03 | 19.48 | 19.95 | 1,828,580 | +0.40(+2.07%) |
Jun 04, 2012 | 19.82 | 19.88 | 19.38 | 19.55 | 1,872,311 | -0.11(-0.54%) |
Jun 01, 2012 | 19.90 | 20.15 | 19.57 | 19.65 | 4,200,737 | -0.96(-4.64%) |
May 31, 2012 | 20.71 | 20.86 | 20.28 | 20.61 | 4,617,928 | -0.12(-0.59%) |
May 30, 2012 | 20.89 | 20.90 | 20.49 | 20.73 | 3,338,562 | -0.44(-2.07%) |
May 29, 2012 | 20.88 | 21.36 | 20.88 | 21.17 | 2,970,923 | +0.50(+2.43%) |
May 25, 2012 | 20.33 | 20.85 | 20.32 | 20.67 | 3,289,697 | +0.28(+1.39%) |
May 24, 2012 | 20.08 | 20.40 | 19.86 | 20.38 | 3,335,130 | +0.34(+1.70%) |
May 23, 2012 | 19.57 | 20.10 | 19.26 | 20.04 | 3,718,108 | +0.29(+1.48%) |
May 22, 2012 | 20.16 | 20.54 | 19.68 | 19.75 | 3,491,189 | -0.40(-2.01%) |
May 21, 2012 | 19.52 | 20.20 | 19.38 | 20.16 | 3,942,934 | +0.63(+3.24%) |
May 18, 2012 | 19.83 | 20.09 | 19.46 | 19.52 | 3,633,486 | -0.26(-1.31%) |
May 17, 2012 | 19.95 | 20.10 | 19.22 | 19.78 | 7,516,438 | +0.31(+1.58%) |
May 16, 2012 | 18.31 | 20.29 | 18.13 | 19.48 | 13,039,048 | +1.35(+7.46%) |
May 15, 2012 | 18.37 | 18.45 | 18.11 | 18.12 | 1,453,350 | -0.28(-1.50%) |
May 14, 2012 | 18.63 | 18.63 | 18.36 | 18.40 | 1,769,336 | -0.57(-3.03%) |
May 11, 2012 | 18.71 | 19.10 | 18.58 | 18.97 | 1,630,583 | +0.02(+0.13%) |
May 10, 2012 | 19.14 | 19.31 | 18.84 | 18.95 | 2,485,906 | +0.01(+0.04%) |
May 09, 2012 | 18.71 | 19.00 | 18.61 | 18.94 | 1,990,142 | -0.07(-0.38%) |
May 08, 2012 | 19.20 | 19.30 | 18.72 | 19.01 | 3,602,510 | -0.38(-1.96%) |
May 07, 2012 | 19.12 | 19.67 | 19.12 | 19.39 | 3,422,951 | +0.22(+1.14%) |
May 04, 2012 | 19.39 | 19.46 | 19.15 | 19.18 | 2,510,765 | -0.36(-1.82%) |
May 03, 2012 | 20.10 | 20.11 | 19.50 | 19.53 | 2,869,545 | -0.60(-2.98%) |
May 02, 2012 | 20.28 | 20.30 | 19.95 | 20.13 | 2,534,998 | -0.37(-1.82%) |