Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 24.58 | 24.66 | 24.47 | 24.52 | 11,065,107 | -0.02(-0.08%) |
Jul 30, 2012 | 24.76 | 24.79 | 24.50 | 24.54 | 10,679,086 | -0.29(-1.17%) |
Jul 27, 2012 | 24.79 | 24.92 | 24.76 | 24.83 | 22,093,794 | +0.17(+0.70%) |
Jul 26, 2012 | 24.40 | 24.76 | 24.22 | 24.66 | 13,511,217 | +0.59(+2.43%) |
Jul 25, 2012 | 23.98 | 24.21 | 23.75 | 24.07 | 9,644,993 | +0.15(+0.63%) |
Jul 24, 2012 | 24.11 | 24.11 | 23.79 | 23.92 | 9,254,196 | -0.17(-0.69%) |
Jul 23, 2012 | 24.18 | 24.23 | 24.04 | 24.09 | 10,519,406 | -0.31(-1.27%) |
Jul 20, 2012 | 24.84 | 24.84 | 24.38 | 24.40 | 15,105,753 | -0.50(-2.02%) |
Jul 19, 2012 | 24.87 | 24.90 | 24.74 | 24.90 | 10,612,393 | +0.04(+0.17%) |
Jul 18, 2012 | 24.73 | 24.90 | 24.68 | 24.86 | 11,808,533 | +0.08(+0.31%) |
Jul 17, 2012 | 24.45 | 24.84 | 24.41 | 24.78 | 13,755,071 | +0.38(+1.55%) |
Jul 16, 2012 | 24.39 | 24.52 | 24.23 | 24.41 | 10,716,065 | +0.04(+0.17%) |
Jul 13, 2012 | 24.11 | 24.45 | 24.08 | 24.36 | 12,204,219 | +0.32(+1.32%) |
Jul 12, 2012 | 23.79 | 24.15 | 23.74 | 24.05 | 14,142,704 | +0.22(+0.93%) |
Jul 11, 2012 | 23.97 | 24.02 | 23.72 | 23.83 | 13,102,507 | -0.09(-0.37%) |
Jul 10, 2012 | 24.18 | 24.19 | 23.86 | 23.92 | 15,445,863 | -0.21(-0.86%) |
Jul 09, 2012 | 23.76 | 24.13 | 23.74 | 24.12 | 10,731,942 | +0.28(+1.18%) |
Jul 06, 2012 | 23.83 | 24.01 | 23.68 | 23.84 | 11,163,838 | -0.11(-0.46%) |
Jul 05, 2012 | 24.02 | 24.10 | 23.90 | 23.95 | 11,402,548 | -0.10(-0.40%) |
Jul 03, 2012 | 24.46 | 24.47 | 23.95 | 24.05 | 17,619,584 | -0.55(-2.24%) |
Jul 02, 2012 | 24.39 | 24.80 | 24.37 | 24.60 | 22,980,580 | +0.07(+0.28%) |
Jun 29, 2012 | 24.09 | 24.53 | 24.09 | 24.53 | 16,336,531 | +0.59(+2.48%) |
Jun 28, 2012 | 23.87 | 23.96 | 23.66 | 23.94 | 17,835,130 | -0.01(-0.03%) |
Jun 27, 2012 | 23.79 | 24.00 | 23.69 | 23.94 | 10,564,827 | +0.39(+1.65%) |
Jun 26, 2012 | 23.27 | 23.67 | 23.27 | 23.55 | 12,670,880 | +0.27(+1.14%) |
Jun 25, 2012 | 23.12 | 23.49 | 23.11 | 23.29 | 31,524,380 | -0.84(-3.48%) |
Jun 22, 2012 | 23.81 | 24.14 | 23.75 | 24.13 | 42,985,392 | +0.39(+1.64%) |
Jun 21, 2012 | 23.78 | 23.87 | 23.68 | 23.74 | 12,515,684 | +0.03(+0.14%) |
Jun 20, 2012 | 23.72 | 23.78 | 23.51 | 23.70 | 12,700,301 | -0.06(-0.26%) |
Jun 19, 2012 | 23.59 | 23.81 | 23.68 | 23.77 | 11,966,271 | +0.17(+0.72%) |
Jun 18, 2012 | 23.30 | 23.64 | 23.28 | 23.59 | 12,375,042 | +0.24(+1.02%) |
Jun 15, 2012 | 23.64 | 23.68 | 23.34 | 23.36 | 23,344,188 | -0.22(-0.93%) |
Jun 14, 2012 | 23.40 | 23.77 | 23.38 | 23.57 | 17,177,628 | +0.23(+0.99%) |
Jun 13, 2012 | 23.30 | 23.51 | 23.28 | 23.34 | 9,695,688 | -0.03(-0.12%) |
Jun 12, 2012 | 23.40 | 23.46 | 23.18 | 23.37 | 13,028,174 | +0.05(+0.20%) |
Jun 11, 2012 | 23.56 | 23.59 | 23.32 | 23.32 | 9,637,118 | -0.13(-0.55%) |
Jun 08, 2012 | 23.31 | 23.46 | 23.26 | 23.45 | 11,083,134 | +0.08(+0.35%) |
Jun 07, 2012 | 23.32 | 23.41 | 23.27 | 23.37 | 22,516,530 | +0.14(+0.62%) |
Jun 06, 2012 | 23.25 | 23.27 | 23.10 | 23.23 | 17,765,854 | +0.10(+0.41%) |
Jun 05, 2012 | 22.90 | 23.14 | 22.87 | 23.13 | 14,561,301 | +0.16(+0.71%) |
Jun 04, 2012 | 23.21 | 23.25 | 22.71 | 22.97 | 23,183,152 | +0.23(+0.99%) |
Jun 01, 2012 | 22.43 | 22.75 | 22.40 | 22.74 | 18,102,302 | -0.01(-0.03%) |
May 31, 2012 | 22.80 | 22.97 | 22.64 | 22.75 | 15,187,671 | -0.10(-0.42%) |
May 30, 2012 | 22.65 | 22.96 | 22.63 | 22.84 | 14,865,012 | +0.10(+0.42%) |
May 29, 2012 | 22.57 | 22.84 | 22.55 | 22.75 | 11,015,355 | +0.17(+0.76%) |
May 25, 2012 | 22.47 | 22.72 | 22.46 | 22.58 | 7,763,930 | +0.07(+0.30%) |
May 24, 2012 | 22.18 | 22.53 | 22.18 | 22.51 | 10,763,268 | +0.32(+1.45%) |
May 23, 2012 | 22.35 | 22.42 | 22.08 | 22.19 | 11,325,524 | -0.21(-0.94%) |
May 22, 2012 | 22.30 | 22.53 | 22.28 | 22.40 | 12,797,866 | +0.08(+0.37%) |
May 21, 2012 | 22.35 | 22.44 | 22.19 | 22.32 | 11,615,755 | -0.01(-0.03%) |
May 18, 2012 | 22.40 | 22.51 | 22.24 | 22.33 | 16,465,070 | -0.02(-0.09%) |
May 17, 2012 | 22.62 | 22.76 | 22.35 | 22.35 | 19,518,844 | -0.18(-0.82%) |
May 16, 2012 | 22.69 | 22.71 | 22.45 | 22.53 | 14,221,625 | +0.03(+0.12%) |
May 15, 2012 | 22.37 | 22.59 | 22.37 | 22.50 | 14,920,041 | +0.05(+0.21%) |
May 14, 2012 | 22.49 | 22.65 | 22.35 | 22.46 | 10,144,498 | -0.14(-0.60%) |
May 11, 2012 | 22.67 | 22.71 | 22.57 | 22.59 | 9,486,412 | -0.05(-0.24%) |
May 10, 2012 | 22.55 | 22.73 | 22.50 | 22.65 | 12,948,651 | +0.26(+1.16%) |
May 09, 2012 | 22.52 | 22.61 | 22.37 | 22.39 | 12,596,483 | -0.27(-1.20%) |
May 08, 2012 | 22.70 | 22.74 | 22.49 | 22.66 | 15,109,039 | -0.17(-0.75%) |
May 07, 2012 | 22.67 | 22.95 | 22.65 | 22.83 | 10,921,550 | +0.06(+0.27%) |
May 04, 2012 | 22.79 | 23.04 | 22.74 | 22.77 | 11,416,390 | -0.09(-0.39%) |
May 03, 2012 | 22.76 | 22.98 | 22.71 | 22.86 | 9,480,349 | +0.01(+0.03%) |
May 02, 2012 | 22.78 | 22.99 | 22.78 | 22.85 | 9,851,033 | -0.02(-0.09%) |