Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 22.12 | 22.54 | 21.02 | 21.03 | 4,357,411 | -1.25(-5.61%) |
Jul 30, 2012 | 22.24 | 22.52 | 21.76 | 22.28 | 3,220,896 | -0.07(-0.31%) |
Jul 27, 2012 | 23.09 | 23.32 | 22.22 | 22.35 | 3,445,449 | -0.69(-2.99%) |
Jul 26, 2012 | 22.34 | 23.49 | 22.25 | 23.04 | 4,918,746 | +0.86(+3.88%) |
Jul 25, 2012 | 23.04 | 23.13 | 22.00 | 22.18 | 4,960,082 | -0.82(-3.54%) |
Jul 24, 2012 | 22.32 | 23.94 | 21.76 | 23.00 | 10,014,159 | +0.61(+2.70%) |
Jul 23, 2012 | 23.22 | 23.84 | 21.87 | 22.39 | 11,246,332 | -1.75(-7.27%) |
Jul 20, 2012 | 25.65 | 25.65 | 21.70 | 24.14 | 26,350,198 | -1.63(-6.32%) |
Jul 19, 2012 | 29.12 | 29.15 | 25.15 | 25.77 | 21,756,828 | -3.23(-11.12%) |
Jul 18, 2012 | 30.33 | 31.21 | 28.80 | 29.00 | 37,787,432 | +2.54(+9.60%) |
Jul 17, 2012 | 28.96 | 29.90 | 20.90 | 26.46 | 18,947,036 | -2.24(-7.82%) |
Jul 16, 2012 | 27.55 | 29.24 | 27.10 | 28.70 | 8,892,385 | +1.54(+5.69%) |
Jul 13, 2012 | 28.00 | 28.04 | 27.11 | 27.16 | 3,813,097 | -0.57(-2.06%) |
Jul 12, 2012 | 27.13 | 27.97 | 26.39 | 27.73 | 4,276,230 | +0.24(+0.87%) |
Jul 11, 2012 | 28.48 | 28.55 | 27.35 | 27.49 | 4,329,817 | -0.94(-3.31%) |
Jul 10, 2012 | 28.61 | 28.68 | 28.35 | 28.43 | 3,439,163 | -0.04(-0.14%) |
Jul 09, 2012 | 28.70 | 28.95 | 28.15 | 28.47 | 2,184,903 | -0.04(-0.14%) |
Jul 06, 2012 | 28.35 | 28.68 | 27.12 | 28.51 | 2,980,559 | -0.34(-1.18%) |
Jul 05, 2012 | 29.74 | 29.82 | 28.83 | 28.85 | 4,068,789 | -1.08(-3.61%) |
Jul 03, 2012 | 29.70 | 29.99 | 29.35 | 29.93 | 2,185,226 | +0.60(+2.05%) |
Jul 02, 2012 | 28.74 | 29.35 | 28.56 | 29.33 | 3,332,331 | +0.79(+2.77%) |
Jun 29, 2012 | 29.29 | 29.30 | 28.26 | 28.54 | 2,685,298 | +0.02(+0.07%) |
Jun 28, 2012 | 28.63 | 29.21 | 28.01 | 28.52 | 5,229,661 | +0.19(+0.67%) |
Jun 27, 2012 | 26.69 | 29.42 | 26.37 | 28.33 | 12,446,837 | +1.94(+7.35%) |
Jun 26, 2012 | 26.57 | 26.80 | 25.67 | 26.39 | 1,703,071 | -0.03(-0.11%) |
Jun 25, 2012 | 26.34 | 26.73 | 26.18 | 26.42 | 2,256,969 | -0.09(-0.34%) |
Jun 22, 2012 | 26.46 | 26.70 | 26.00 | 26.51 | 2,431,995 | +0.39(+1.49%) |
Jun 21, 2012 | 26.86 | 27.00 | 25.71 | 26.12 | 3,316,021 | -0.75(-2.79%) |
Jun 20, 2012 | 27.15 | 27.23 | 26.53 | 26.87 | 1,847,048 | -0.04(-0.15%) |
Jun 19, 2012 | 26.98 | 27.95 | 26.67 | 26.91 | 3,830,376 | +0.17(+0.64%) |
Jun 18, 2012 | 25.98 | 27.22 | 25.85 | 26.74 | 3,630,176 | +1.00(+3.89%) |
Jun 15, 2012 | 25.33 | 25.97 | 25.29 | 25.74 | 2,317,783 | +0.41(+1.62%) |
Jun 14, 2012 | 24.88 | 25.75 | 24.60 | 25.33 | 2,243,265 | +0.44(+1.77%) |
Jun 13, 2012 | 24.97 | 25.54 | 24.65 | 24.89 | 2,784,294 | -0.07(-0.28%) |
Jun 12, 2012 | 24.42 | 25.19 | 24.23 | 24.96 | 1,679,421 | +0.71(+2.93%) |
Jun 11, 2012 | 24.82 | 25.60 | 24.24 | 24.25 | 2,200,820 | -0.20(-0.82%) |
Jun 08, 2012 | 23.90 | 24.59 | 23.57 | 24.45 | 1,347,172 | +0.49(+2.05%) |
Jun 07, 2012 | 24.32 | 24.40 | 23.81 | 23.96 | 1,457,405 | -0.02(-0.08%) |
Jun 06, 2012 | 23.95 | 24.03 | 23.64 | 23.98 | 1,131,279 | +0.34(+1.44%) |
Jun 05, 2012 | 23.63 | 23.80 | 23.05 | 23.64 | 2,048,057 | -0.04(-0.17%) |
Jun 04, 2012 | 23.67 | 23.82 | 22.84 | 23.68 | 1,562,650 | +0.10(+0.42%) |
Jun 01, 2012 | 24.10 | 24.34 | 23.39 | 23.58 | 2,508,432 | -1.21(-4.88%) |
May 31, 2012 | 24.56 | 24.83 | 24.05 | 24.79 | 2,099,414 | +0.33(+1.35%) |
May 30, 2012 | 24.65 | 24.88 | 24.45 | 24.46 | 2,115,247 | -0.43(-1.73%) |
May 29, 2012 | 24.69 | 24.98 | 24.25 | 24.89 | 1,651,566 | +0.30(+1.22%) |
May 25, 2012 | 24.57 | 24.90 | 24.40 | 24.59 | 2,111,375 | -0.18(-0.73%) |
May 24, 2012 | 24.76 | 24.80 | 24.18 | 24.77 | 1,562,012 | +0.22(+0.90%) |
May 23, 2012 | 23.70 | 24.65 | 23.51 | 24.55 | 1,861,982 | +0.59(+2.46%) |
May 22, 2012 | 23.81 | 24.36 | 23.51 | 23.96 | 2,842,567 | +0.34(+1.44%) |
May 21, 2012 | 22.64 | 23.67 | 22.21 | 23.62 | 4,043,535 | +1.22(+5.45%) |
May 18, 2012 | 23.01 | 23.35 | 22.29 | 22.40 | 3,516,877 | -0.50(-2.18%) |
May 17, 2012 | 24.28 | 24.31 | 22.89 | 22.90 | 2,696,162 | -1.30(-5.39%) |
May 16, 2012 | 23.89 | 24.50 | 23.80 | 24.20 | 2,119,176 | +0.44(+1.87%) |
May 15, 2012 | 23.76 | 24.39 | 23.52 | 23.76 | 2,878,176 | -0.02(-0.08%) |
May 14, 2012 | 24.19 | 24.39 | 23.51 | 23.78 | 2,907,681 | -0.92(-3.72%) |
May 11, 2012 | 23.06 | 24.78 | 23.01 | 24.70 | 6,899,839 | +2.01(+8.86%) |
May 10, 2012 | 23.00 | 23.50 | 21.98 | 22.69 | 4,622,267 | -0.06(-0.26%) |
May 09, 2012 | 22.63 | 22.97 | 22.18 | 22.75 | 1,804,153 | -0.03(-0.13%) |
May 08, 2012 | 23.01 | 23.18 | 21.70 | 22.78 | 5,527,028 | -0.80(-3.39%) |
May 07, 2012 | 22.80 | 23.75 | 22.42 | 23.58 | 2,328,587 | +0.45(+1.95%) |
May 04, 2012 | 23.59 | 23.91 | 23.11 | 23.13 | 2,447,507 | -0.55(-2.32%) |
May 03, 2012 | 24.44 | 24.49 | 23.55 | 23.68 | 2,454,755 | -0.72(-2.95%) |
May 02, 2012 | 23.67 | 24.50 | 23.66 | 24.40 | 2,701,077 | +0.22(+0.93%) |