Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 22.20 | 23.05 | 21.80 | 22.51 | 8,871,990 | +0.32(+1.44%) |
Jul 30, 2012 | 22.91 | 22.91 | 21.61 | 22.19 | 10,657,639 | -0.81(-3.52%) |
Jul 27, 2012 | 22.30 | 23.16 | 22.23 | 23.00 | 8,497,404 | +0.79(+3.56%) |
Jul 26, 2012 | 22.22 | 22.53 | 21.45 | 22.21 | 10,809,301 | +0.21(+0.95%) |
Jul 25, 2012 | 21.09 | 23.10 | 20.90 | 22.00 | 19,820,372 | +0.99(+4.71%) |
Jul 24, 2012 | 21.16 | 21.45 | 20.82 | 21.01 | 11,638,318 | +0.17(+0.82%) |
Jul 23, 2012 | 20.18 | 21.10 | 19.95 | 20.84 | 8,700,917 | +0.22(+1.07%) |
Jul 20, 2012 | 20.55 | 20.89 | 20.13 | 20.62 | 6,244,557 | -0.04(-0.19%) |
Jul 19, 2012 | 20.14 | 21.44 | 19.95 | 20.66 | 14,350,775 | +0.95(+4.82%) |
Jul 18, 2012 | 19.11 | 20.14 | 19.06 | 19.71 | 16,260,630 | +0.46(+2.39%) |
Jul 17, 2012 | 19.62 | 19.68 | 19.09 | 19.25 | 9,566,575 | -0.33(-1.69%) |
Jul 16, 2012 | 19.90 | 19.92 | 19.46 | 19.58 | 6,219,251 | -0.44(-2.20%) |
Jul 13, 2012 | 20.13 | 20.35 | 19.88 | 20.02 | 6,154,904 | -0.02(-0.10%) |
Jul 12, 2012 | 20.19 | 20.26 | 19.43 | 20.04 | 10,142,673 | -0.26(-1.28%) |
Jul 11, 2012 | 20.73 | 20.74 | 20.06 | 20.30 | 9,905,155 | -0.46(-2.22%) |
Jul 10, 2012 | 21.88 | 21.94 | 20.58 | 20.76 | 14,217,056 | -1.27(-5.76%) |
Jul 09, 2012 | 22.16 | 22.25 | 21.83 | 22.03 | 4,693,144 | -0.10(-0.45%) |
Jul 06, 2012 | 22.18 | 22.44 | 22.01 | 22.13 | 5,145,520 | -0.37(-1.64%) |
Jul 05, 2012 | 21.88 | 22.75 | 21.65 | 22.50 | 8,049,323 | +0.62(+2.83%) |
Jul 03, 2012 | 22.31 | 22.31 | 21.50 | 21.88 | 6,916,736 | -0.84(-3.70%) |
Jul 02, 2012 | 23.18 | 23.25 | 22.48 | 22.72 | 6,687,717 | -0.59(-2.53%) |
Jun 29, 2012 | 22.97 | 23.38 | 22.74 | 23.31 | 6,740,873 | +0.85(+3.78%) |
Jun 28, 2012 | 21.60 | 22.60 | 21.40 | 22.46 | 7,443,430 | +0.58(+2.65%) |
Jun 27, 2012 | 21.99 | 21.99 | 21.52 | 21.88 | 6,659,473 | -0.07(-0.32%) |
Jun 26, 2012 | 21.92 | 22.12 | 21.45 | 21.95 | 6,652,096 | +0.24(+1.11%) |
Jun 25, 2012 | 22.16 | 22.25 | 21.34 | 21.71 | 8,465,211 | -0.85(-3.77%) |
Jun 22, 2012 | 22.99 | 22.99 | 22.09 | 22.56 | 7,422,148 | -0.16(-0.70%) |
Jun 21, 2012 | 23.48 | 23.68 | 22.63 | 22.72 | 9,513,469 | -0.77(-3.28%) |
Jun 20, 2012 | 22.23 | 23.55 | 22.15 | 23.49 | 13,318,845 | +1.24(+5.57%) |
Jun 19, 2012 | 22.73 | 22.81 | 21.57 | 22.25 | 34,357,376 | -2.08(-8.55%) |
Jun 18, 2012 | 24.92 | 25.04 | 24.16 | 24.33 | 7,536,668 | -0.56(-2.25%) |
Jun 15, 2012 | 24.50 | 24.92 | 24.28 | 24.89 | 5,323,101 | +0.60(+2.47%) |
Jun 14, 2012 | 23.76 | 24.49 | 23.66 | 24.29 | 6,105,457 | +0.58(+2.45%) |
Jun 13, 2012 | 24.20 | 24.89 | 23.55 | 23.71 | 7,412,477 | -0.46(-1.90%) |
Jun 12, 2012 | 23.86 | 24.31 | 23.14 | 24.17 | 10,001,212 | +0.17(+0.71%) |
Jun 11, 2012 | 25.41 | 25.42 | 23.89 | 24.00 | 7,972,673 | -1.18(-4.69%) |
Jun 08, 2012 | 24.47 | 25.23 | 24.38 | 25.18 | 3,524,457 | +0.53(+2.15%) |
Jun 07, 2012 | 25.18 | 25.34 | 24.45 | 24.65 | 7,096,291 | -0.23(-0.92%) |
Jun 06, 2012 | 24.51 | 25.17 | 24.51 | 24.88 | 8,521,119 | +0.61(+2.51%) |
Jun 05, 2012 | 25.20 | 25.30 | 23.85 | 24.27 | 16,642,447 | -1.00(-3.96%) |
Jun 04, 2012 | 26.03 | 26.16 | 25.06 | 25.27 | 6,942,745 | -0.56(-2.17%) |
Jun 01, 2012 | 25.76 | 26.09 | 25.53 | 25.83 | 5,672,836 | -0.40(-1.52%) |
May 31, 2012 | 26.86 | 26.93 | 25.94 | 26.23 | 6,193,703 | -0.79(-2.92%) |
May 30, 2012 | 27.67 | 27.72 | 26.85 | 27.02 | 6,796,921 | -0.99(-3.53%) |
May 29, 2012 | 28.32 | 28.35 | 27.38 | 28.01 | 6,878,369 | -0.07(-0.25%) |
May 25, 2012 | 27.26 | 28.22 | 27.04 | 28.08 | 8,575,400 | +0.77(+2.82%) |
May 24, 2012 | 27.34 | 27.58 | 26.78 | 27.31 | 6,881,747 | +0.05(+0.18%) |
May 23, 2012 | 26.24 | 27.44 | 26.20 | 27.26 | 8,309,723 | +0.80(+3.02%) |
May 22, 2012 | 26.63 | 26.80 | 25.98 | 26.46 | 8,576,172 | -0.20(-0.75%) |
May 21, 2012 | 26.29 | 26.75 | 25.84 | 26.66 | 7,568,454 | +0.37(+1.41%) |
May 18, 2012 | 25.85 | 26.66 | 25.34 | 26.29 | 11,489,133 | +0.35(+1.35%) |
May 17, 2012 | 27.07 | 28.28 | 25.61 | 25.94 | 19,754,636 | -0.81(-3.03%) |
May 16, 2012 | 28.25 | 30.02 | 26.74 | 26.75 | 42,995,008 | -6.57(-19.72%) |
May 15, 2012 | 32.98 | 33.69 | 32.57 | 33.32 | 13,288,028 | -0.22(-0.66%) |
May 14, 2012 | 33.88 | 34.99 | 33.42 | 33.54 | 9,393,179 | -0.79(-2.30%) |
May 11, 2012 | 33.48 | 34.51 | 33.18 | 34.33 | 4,848,266 | +0.52(+1.54%) |
May 10, 2012 | 33.91 | 34.32 | 33.20 | 33.81 | 5,375,902 | +0.10(+0.30%) |
May 09, 2012 | 32.72 | 34.14 | 32.45 | 33.71 | 5,029,946 | +0.49(+1.48%) |
May 08, 2012 | 33.48 | 33.58 | 32.45 | 33.22 | 5,738,986 | -0.36(-1.07%) |
May 07, 2012 | 33.51 | 33.96 | 33.30 | 33.58 | 5,524,521 | -0.08(-0.24%) |
May 04, 2012 | 34.63 | 34.82 | 33.50 | 33.66 | 5,024,487 | -1.41(-4.02%) |
May 03, 2012 | 35.18 | 35.23 | 34.01 | 35.07 | 6,018,957 | -0.20(-0.57%) |
May 02, 2012 | 35.55 | 35.74 | 34.98 | 35.27 | 3,837,908 | -0.40(-1.12%) |