Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 21.19 | 21.31 | 20.79 | 20.81 | 14,654,200 | -0.56(-2.61%) |
Jul 30, 2012 | 21.61 | 21.80 | 21.29 | 21.37 | 10,217,064 | -0.26(-1.22%) |
Jul 27, 2012 | 21.59 | 21.73 | 21.32 | 21.64 | 11,682,725 | +0.10(+0.47%) |
Jul 26, 2012 | 21.07 | 21.60 | 21.02 | 21.53 | 16,446,153 | +0.68(+3.28%) |
Jul 25, 2012 | 20.86 | 21.02 | 20.76 | 20.85 | 9,244,192 | +0.12(+0.59%) |
Jul 24, 2012 | 20.79 | 20.94 | 20.60 | 20.73 | 9,311,743 | +0.02(+0.12%) |
Jul 23, 2012 | 20.52 | 20.79 | 20.37 | 20.70 | 9,663,582 | -0.05(-0.25%) |
Jul 20, 2012 | 21.12 | 21.18 | 20.75 | 20.75 | 13,428,946 | -0.49(-2.29%) |
Jul 19, 2012 | 21.23 | 21.40 | 20.98 | 21.24 | 12,177,666 | +0.14(+0.67%) |
Jul 18, 2012 | 20.62 | 21.17 | 20.51 | 21.10 | 12,292,914 | +0.42(+2.02%) |
Jul 17, 2012 | 20.62 | 20.83 | 20.49 | 20.68 | 11,952,024 | -0.06(-0.28%) |
Jul 16, 2012 | 20.92 | 20.94 | 20.71 | 20.74 | 13,101,115 | -0.21(-1.01%) |
Jul 13, 2012 | 20.57 | 21.02 | 20.52 | 20.95 | 12,777,765 | +0.48(+2.34%) |
Jul 12, 2012 | 20.50 | 20.57 | 20.11 | 20.47 | 16,778,756 | -0.10(-0.48%) |
Jul 11, 2012 | 20.44 | 20.60 | 20.18 | 20.57 | 19,497,158 | +0.22(+1.06%) |
Jul 10, 2012 | 20.20 | 20.51 | 20.20 | 20.36 | 16,290,061 | +0.23(+1.12%) |
Jul 09, 2012 | 20.34 | 20.45 | 20.07 | 20.13 | 15,593,973 | -0.25(-1.20%) |
Jul 06, 2012 | 20.43 | 20.56 | 20.24 | 20.38 | 18,188,230 | -0.18(-0.89%) |
Jul 05, 2012 | 20.22 | 20.67 | 20.19 | 20.56 | 24,955,054 | +0.38(+1.90%) |
Jul 03, 2012 | 19.93 | 20.20 | 19.68 | 20.17 | 16,826,224 | +0.36(+1.83%) |
Jul 02, 2012 | 19.57 | 19.95 | 19.63 | 19.81 | 26,351,756 | +0.24(+1.22%) |
Jun 29, 2012 | 19.59 | 20.18 | 18.97 | 19.57 | 96,791,448 | -2.03(-9.40%) |
Jun 28, 2012 | 21.75 | 21.96 | 21.37 | 21.60 | 26,184,954 | -0.27(-1.24%) |
Jun 27, 2012 | 22.06 | 22.21 | 21.74 | 21.88 | 12,581,812 | -0.08(-0.35%) |
Jun 26, 2012 | 21.80 | 22.04 | 21.70 | 21.95 | 10,741,229 | +0.22(+1.02%) |
Jun 25, 2012 | 21.94 | 22.02 | 21.56 | 21.73 | 13,312,084 | -0.43(-1.95%) |
Jun 22, 2012 | 22.05 | 22.19 | 21.91 | 22.16 | 17,230,490 | +0.16(+0.75%) |
Jun 21, 2012 | 22.58 | 22.85 | 21.97 | 22.00 | 17,999,686 | -0.57(-2.51%) |
Jun 20, 2012 | 22.87 | 22.90 | 22.44 | 22.56 | 14,398,006 | -0.08(-0.34%) |
Jun 19, 2012 | 22.62 | 22.89 | 22.59 | 22.64 | 9,682,153 | +0.03(+0.14%) |
Jun 18, 2012 | 22.64 | 22.68 | 22.33 | 22.61 | 14,192,056 | -0.08(-0.34%) |
Jun 15, 2012 | 22.35 | 22.74 | 22.20 | 22.69 | 18,891,808 | +0.39(+1.73%) |
Jun 14, 2012 | 23.07 | 23.07 | 22.15 | 22.30 | 26,967,624 | -0.49(-2.15%) |
Jun 13, 2012 | 23.90 | 23.98 | 22.58 | 22.79 | 25,525,316 | -1.20(-5.00%) |
Jun 12, 2012 | 23.99 | 24.23 | 23.80 | 23.99 | 11,391,092 | +0.03(+0.13%) |
Jun 11, 2012 | 24.33 | 24.51 | 23.95 | 23.96 | 7,016,049 | -0.26(-1.09%) |
Jun 08, 2012 | 23.94 | 24.25 | 23.70 | 24.22 | 8,133,558 | +0.29(+1.19%) |
Jun 07, 2012 | 24.07 | 24.17 | 23.69 | 23.94 | 7,936,421 | +0.06(+0.27%) |
Jun 06, 2012 | 23.66 | 23.88 | 23.57 | 23.87 | 8,738,482 | +0.35(+1.48%) |
Jun 05, 2012 | 23.26 | 23.58 | 23.19 | 23.53 | 10,296,352 | +0.18(+0.77%) |
Jun 04, 2012 | 23.31 | 23.44 | 23.00 | 23.35 | 11,438,389 | +0.02(+0.10%) |
Jun 01, 2012 | 23.70 | 23.76 | 23.23 | 23.32 | 10,512,671 | -0.80(-3.31%) |
May 31, 2012 | 24.19 | 24.27 | 23.78 | 24.12 | 12,105,527 | -0.08(-0.31%) |
May 30, 2012 | 24.41 | 24.58 | 24.11 | 24.20 | 11,622,290 | -0.51(-2.08%) |
May 29, 2012 | 24.40 | 24.71 | 24.32 | 24.71 | 9,801,673 | +0.47(+1.96%) |
May 25, 2012 | 24.04 | 24.33 | 23.98 | 24.24 | 7,505,022 | +0.29(+1.22%) |
May 24, 2012 | 23.99 | 24.20 | 23.79 | 23.95 | 9,683,273 | -0.01(-0.04%) |
May 23, 2012 | 24.01 | 24.28 | 23.66 | 23.95 | 9,552,844 | -0.21(-0.86%) |
May 22, 2012 | 23.89 | 24.32 | 23.88 | 24.16 | 11,461,285 | +0.27(+1.14%) |
May 21, 2012 | 23.46 | 23.92 | 23.46 | 23.89 | 10,137,855 | +0.40(+1.70%) |
May 18, 2012 | 23.48 | 24.01 | 23.41 | 23.49 | 17,780,068 | +0.25(+1.05%) |
May 17, 2012 | 23.79 | 23.84 | 23.23 | 23.25 | 10,597,846 | -0.59(-2.49%) |
May 16, 2012 | 24.00 | 24.27 | 23.66 | 23.84 | 11,182,144 | -0.05(-0.21%) |
May 15, 2012 | 23.91 | 24.29 | 23.84 | 23.89 | 7,997,937 | -0.06(-0.23%) |
May 14, 2012 | 23.98 | 24.16 | 23.82 | 23.94 | 6,324,806 | -0.18(-0.73%) |
May 11, 2012 | 23.88 | 24.35 | 23.76 | 24.12 | 7,101,265 | +0.16(+0.65%) |
May 10, 2012 | 24.29 | 24.40 | 23.89 | 23.96 | 10,547,448 | -0.13(-0.55%) |
May 09, 2012 | 23.93 | 24.26 | 23.86 | 24.09 | 10,128,550 | -0.13(-0.53%) |
May 08, 2012 | 24.46 | 24.54 | 23.74 | 24.22 | 15,776,441 | -0.60(-2.41%) |
May 07, 2012 | 24.82 | 25.02 | 24.77 | 24.82 | 7,701,995 | -0.09(-0.35%) |
May 04, 2012 | 25.38 | 25.41 | 24.85 | 24.91 | 8,094,518 | -0.58(-2.26%) |
May 03, 2012 | 25.44 | 25.58 | 25.29 | 25.49 | 11,546,357 | +0.03(+0.10%) |
May 02, 2012 | 24.74 | 25.52 | 24.74 | 25.46 | 11,874,612 | +0.66(+2.68%) |