Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 23.29 | 23.58 | 23.19 | 23.32 | 1,121,290 | -0.03(-0.13%) |
Jul 30, 2012 | 23.83 | 23.90 | 23.15 | 23.35 | 1,187,909 | -0.41(-1.73%) |
Jul 27, 2012 | 22.85 | 23.90 | 22.77 | 23.76 | 1,646,399 | +0.99(+4.35%) |
Jul 26, 2012 | 22.82 | 23.05 | 22.46 | 22.77 | 1,259,111 | +0.36(+1.61%) |
Jul 25, 2012 | 22.63 | 22.72 | 22.35 | 22.41 | 1,597,167 | -0.09(-0.40%) |
Jul 24, 2012 | 22.80 | 22.93 | 22.39 | 22.50 | 2,089,177 | -0.30(-1.32%) |
Jul 23, 2012 | 22.78 | 22.87 | 22.24 | 22.80 | 2,789,174 | -0.30(-1.30%) |
Jul 20, 2012 | 24.39 | 24.50 | 23.01 | 23.10 | 3,862,792 | -1.34(-5.48%) |
Jul 19, 2012 | 24.81 | 25.00 | 24.28 | 24.44 | 3,422,967 | -0.07(-0.29%) |
Jul 18, 2012 | 24.22 | 24.53 | 24.00 | 24.51 | 2,925,659 | +0.51(+2.13%) |
Jul 17, 2012 | 24.22 | 24.64 | 23.55 | 24.00 | 2,311,727 | +0.12(+0.50%) |
Jul 16, 2012 | 23.32 | 24.36 | 23.30 | 23.88 | 5,321,611 | +1.01(+4.42%) |
Jul 13, 2012 | 22.18 | 22.95 | 22.17 | 22.87 | 1,105,436 | +0.76(+3.44%) |
Jul 12, 2012 | 22.52 | 22.63 | 21.74 | 22.11 | 1,326,093 | -0.66(-2.90%) |
Jul 11, 2012 | 22.25 | 22.88 | 22.12 | 22.77 | 2,365,412 | +0.59(+2.66%) |
Jul 10, 2012 | 22.79 | 22.95 | 22.04 | 22.18 | 720,813 | -0.55(-2.42%) |
Jul 09, 2012 | 22.60 | 22.79 | 22.46 | 22.73 | 714,996 | +0.17(+0.75%) |
Jul 06, 2012 | 23.01 | 23.04 | 22.37 | 22.56 | 1,356,563 | -0.63(-2.72%) |
Jul 05, 2012 | 23.18 | 23.37 | 23.06 | 23.19 | 948,912 | -0.16(-0.69%) |
Jul 03, 2012 | 22.84 | 23.35 | 22.71 | 23.35 | 515,834 | +0.53(+2.32%) |
Jul 02, 2012 | 22.73 | 23.14 | 22.64 | 22.82 | 1,571,935 | +0.09(+0.40%) |
Jun 29, 2012 | 21.96 | 22.82 | 21.86 | 22.73 | 2,412,896 | +1.16(+5.38%) |
Jun 28, 2012 | 21.17 | 21.67 | 21.06 | 21.57 | 2,108,940 | +0.17(+0.79%) |
Jun 27, 2012 | 20.86 | 21.50 | 20.76 | 21.40 | 1,097,610 | +0.56(+2.69%) |
Jun 26, 2012 | 20.61 | 20.96 | 20.48 | 20.84 | 1,030,753 | +0.28(+1.36%) |
Jun 25, 2012 | 21.10 | 21.11 | 20.44 | 20.56 | 916,637 | -0.89(-4.15%) |
Jun 22, 2012 | 21.26 | 21.48 | 21.08 | 21.45 | 1,799,478 | +0.25(+1.18%) |
Jun 21, 2012 | 21.77 | 21.85 | 21.09 | 21.20 | 1,348,716 | -0.60(-2.75%) |
Jun 20, 2012 | 21.54 | 21.85 | 21.39 | 21.80 | 1,230,682 | +0.22(+1.02%) |
Jun 19, 2012 | 21.19 | 21.66 | 21.13 | 21.58 | 1,377,333 | +0.43(+2.03%) |
Jun 18, 2012 | 20.82 | 21.21 | 20.75 | 21.15 | 974,022 | +0.19(+0.91%) |
Jun 15, 2012 | 20.35 | 21.01 | 20.35 | 20.96 | 1,180,108 | +0.68(+3.35%) |
Jun 14, 2012 | 20.24 | 20.60 | 20.05 | 20.28 | 897,516 | +0.03(+0.15%) |
Jun 13, 2012 | 20.63 | 20.77 | 20.14 | 20.25 | 649,169 | -0.41(-1.98%) |
Jun 12, 2012 | 20.47 | 20.74 | 20.36 | 20.66 | 575,589 | +0.31(+1.52%) |
Jun 11, 2012 | 21.13 | 21.21 | 20.33 | 20.35 | 795,206 | -0.56(-2.68%) |
Jun 08, 2012 | 20.69 | 20.98 | 20.60 | 20.91 | 660,199 | +0.20(+0.97%) |
Jun 07, 2012 | 21.26 | 21.34 | 20.66 | 20.71 | 851,112 | -0.28(-1.33%) |
Jun 06, 2012 | 20.70 | 21.01 | 20.69 | 20.99 | 836,681 | +0.41(+1.99%) |
Jun 05, 2012 | 20.43 | 20.71 | 20.28 | 20.58 | 946,008 | +0.05(+0.24%) |
Jun 04, 2012 | 20.63 | 20.69 | 20.18 | 20.53 | 719,846 | -0.10(-0.48%) |
Jun 01, 2012 | 21.00 | 21.12 | 20.45 | 20.63 | 1,371,555 | -0.79(-3.69%) |
May 31, 2012 | 21.30 | 21.56 | 20.90 | 21.42 | 2,740,541 | +0.17(+0.80%) |
May 30, 2012 | 21.00 | 21.33 | 20.65 | 21.25 | 1,811,739 | +0.05(+0.24%) |
May 29, 2012 | 21.35 | 21.55 | 21.05 | 21.20 | 1,291,524 | +0.11(+0.52%) |
May 25, 2012 | 20.98 | 21.23 | 20.83 | 21.09 | 1,098,641 | +0.05(+0.24%) |
May 24, 2012 | 21.63 | 21.67 | 20.93 | 21.04 | 954,761 | -0.58(-2.68%) |
May 23, 2012 | 21.22 | 21.68 | 20.97 | 21.62 | 1,037,072 | +0.12(+0.56%) |
May 22, 2012 | 21.56 | 21.88 | 21.36 | 21.50 | 1,452,418 | -0.08(-0.37%) |
May 21, 2012 | 21.31 | 21.62 | 21.00 | 21.58 | 1,983,404 | +0.27(+1.27%) |
May 18, 2012 | 21.76 | 21.98 | 21.26 | 21.31 | 1,457,676 | -0.36(-1.66%) |
May 17, 2012 | 22.25 | 22.31 | 21.64 | 21.67 | 1,415,443 | -0.50(-2.26%) |
May 16, 2012 | 22.50 | 22.68 | 22.15 | 22.17 | 1,037,157 | -0.21(-0.94%) |
May 15, 2012 | 22.65 | 22.84 | 22.25 | 22.38 | 1,611,209 | -0.26(-1.15%) |
May 14, 2012 | 22.70 | 22.96 | 22.43 | 22.64 | 1,447,303 | -0.29(-1.26%) |
May 11, 2012 | 22.86 | 23.35 | 22.82 | 22.93 | 727,695 | -0.06(-0.26%) |
May 10, 2012 | 23.08 | 23.28 | 22.75 | 22.99 | 1,701,581 | +0.03(+0.13%) |
May 09, 2012 | 22.52 | 23.01 | 22.34 | 22.96 | 1,534,993 | +0.26(+1.15%) |
May 08, 2012 | 23.09 | 23.09 | 22.34 | 22.70 | 1,507,458 | -0.61(-2.62%) |
May 07, 2012 | 23.18 | 23.33 | 23.04 | 23.31 | 1,185,283 | +0.04(+0.17%) |
May 04, 2012 | 23.25 | 23.30 | 22.85 | 23.27 | 1,078,827 | -0.17(-0.73%) |
May 03, 2012 | 23.77 | 23.91 | 23.30 | 23.44 | 1,412,644 | -0.33(-1.39%) |
May 02, 2012 | 23.42 | 23.89 | 23.38 | 23.77 | 1,254,862 | +0.17(+0.72%) |