Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 24.46 | 24.58 | 24.38 | 24.40 | 3,956,273 | -0.14(-0.59%) |
Jul 30, 2012 | 24.35 | 24.58 | 24.35 | 24.54 | 218,352 | -0.11(-0.44%) |
Jul 27, 2012 | 24.15 | 24.74 | 24.13 | 24.65 | 235,963 | +0.88(+3.70%) |
Jul 26, 2012 | 23.63 | 23.84 | 23.60 | 23.77 | 160,183 | +1.10(+4.83%) |
Jul 25, 2012 | 22.82 | 22.84 | 22.56 | 22.67 | 103,662 | +0.24(+1.08%) |
Jul 24, 2012 | 22.75 | 22.75 | 22.23 | 22.43 | 294,938 | -0.42(-1.85%) |
Jul 23, 2012 | 22.66 | 22.92 | 22.56 | 22.85 | 250,251 | -0.65(-2.75%) |
Jul 20, 2012 | 23.61 | 23.67 | 23.45 | 23.50 | 236,423 | -0.80(-3.29%) |
Jul 19, 2012 | 24.21 | 24.36 | 24.12 | 24.30 | 228,700 | +0.21(+0.86%) |
Jul 18, 2012 | 23.75 | 24.13 | 23.75 | 24.09 | 241,369 | +0.20(+0.83%) |
Jul 17, 2012 | 23.89 | 23.94 | 23.48 | 23.89 | 133,239 | +0.18(+0.76%) |
Jul 16, 2012 | 23.61 | 23.81 | 23.48 | 23.71 | 285,716 | -0.02(-0.08%) |
Jul 13, 2012 | 23.38 | 23.76 | 23.37 | 23.73 | 594,021 | +0.39(+1.65%) |
Jul 12, 2012 | 23.31 | 23.42 | 23.13 | 23.35 | 927,583 | -0.24(-1.03%) |
Jul 11, 2012 | 23.57 | 23.70 | 23.46 | 23.59 | 151,292 | +0.11(+0.46%) |
Jul 10, 2012 | 23.87 | 23.92 | 23.43 | 23.48 | 361,116 | -0.17(-0.72%) |
Jul 09, 2012 | 23.61 | 23.65 | 23.48 | 23.65 | 256,798 | +0.01(+0.04%) |
Jul 06, 2012 | 23.85 | 23.89 | 23.52 | 23.64 | 3,907,053 | -0.62(-2.55%) |
Jul 05, 2012 | 24.31 | 24.36 | 24.10 | 24.26 | 976,194 | -0.75(-3.01%) |
Jul 03, 2012 | 24.75 | 25.07 | 24.75 | 25.02 | 1,245,891 | +0.23(+0.94%) |
Jul 02, 2012 | 24.68 | 24.81 | 24.57 | 24.78 | 290,318 | +0.14(+0.58%) |
Jun 29, 2012 | 24.32 | 24.64 | 24.29 | 24.64 | 334,976 | +1.41(+6.07%) |
Jun 28, 2012 | 22.97 | 23.24 | 22.84 | 23.23 | 584,104 | +0.00(+0.00%) |
Jun 27, 2012 | 22.98 | 23.27 | 22.97 | 23.23 | 443,068 | +0.28(+1.21%) |
Jun 26, 2012 | 22.93 | 23.02 | 22.68 | 22.95 | 464,339 | +0.00(+0.00%) |
Jun 25, 2012 | 23.05 | 23.06 | 22.82 | 22.95 | 286,267 | -0.75(-3.18%) |
Jun 22, 2012 | 23.81 | 23.84 | 23.52 | 23.70 | 119,790 | +0.24(+1.03%) |
Jun 21, 2012 | 24.22 | 24.25 | 23.44 | 23.46 | 280,690 | -0.65(-2.68%) |
Jun 20, 2012 | 23.99 | 24.31 | 23.83 | 24.11 | 2,150,481 | +0.22(+0.91%) |
Jun 19, 2012 | 23.61 | 24.07 | 23.61 | 23.89 | 255,700 | +0.59(+2.54%) |
Jun 18, 2012 | 23.29 | 23.45 | 23.20 | 23.30 | 559,464 | -0.31(-1.33%) |
Jun 15, 2012 | 23.38 | 23.64 | 23.30 | 23.61 | 453,712 | +0.44(+1.88%) |
Jun 14, 2012 | 22.91 | 23.25 | 22.87 | 23.18 | 157,553 | +0.29(+1.26%) |
Jun 13, 2012 | 22.86 | 23.11 | 22.76 | 22.89 | 409,171 | -0.16(-0.68%) |
Jun 12, 2012 | 22.92 | 23.06 | 22.57 | 23.04 | 191,659 | +0.31(+1.34%) |
Jun 11, 2012 | 23.40 | 23.40 | 22.74 | 22.74 | 618,337 | -0.32(-1.40%) |
Jun 08, 2012 | 22.77 | 23.12 | 22.70 | 23.06 | 108,100 | +0.01(+0.04%) |
Jun 07, 2012 | 23.45 | 23.45 | 23.00 | 23.05 | 259,051 | -0.05(-0.23%) |
Jun 06, 2012 | 22.51 | 23.11 | 22.50 | 23.11 | 803,158 | +0.78(+3.48%) |
Jun 05, 2012 | 22.16 | 22.36 | 22.15 | 22.33 | 235,331 | +0.06(+0.27%) |
Jun 04, 2012 | 22.29 | 22.36 | 22.10 | 22.27 | 163,697 | +0.29(+1.31%) |
Jun 01, 2012 | 22.12 | 22.27 | 21.82 | 21.98 | 231,319 | -0.64(-2.81%) |
May 31, 2012 | 22.63 | 22.70 | 22.27 | 22.62 | 344,472 | +0.08(+0.35%) |
May 30, 2012 | 22.77 | 22.82 | 22.50 | 22.54 | 219,904 | -0.71(-3.04%) |
May 29, 2012 | 23.31 | 23.44 | 23.02 | 23.25 | 202,059 | +0.17(+0.76%) |
May 25, 2012 | 22.98 | 23.20 | 22.98 | 23.07 | 273,415 | +0.02(+0.08%) |
May 24, 2012 | 23.28 | 23.36 | 22.92 | 23.05 | 195,323 | -0.31(-1.31%) |
May 23, 2012 | 23.37 | 23.38 | 22.91 | 23.36 | 277,670 | -0.25(-1.07%) |
May 22, 2012 | 23.84 | 24.03 | 23.52 | 23.61 | 428,973 | -0.13(-0.55%) |
May 21, 2012 | 23.35 | 23.76 | 23.31 | 23.74 | 191,078 | +0.57(+2.45%) |
May 18, 2012 | 23.36 | 23.42 | 23.10 | 23.18 | 154,270 | +0.03(+0.11%) |
May 17, 2012 | 23.39 | 23.44 | 23.13 | 23.15 | 339,692 | -0.30(-1.26%) |
May 16, 2012 | 23.75 | 23.94 | 23.44 | 23.45 | 1,378,277 | -0.15(-0.63%) |
May 15, 2012 | 23.80 | 23.95 | 23.56 | 23.59 | 875,513 | -0.47(-1.96%) |
May 14, 2012 | 24.07 | 24.24 | 23.99 | 24.06 | 468,140 | -0.62(-2.51%) |
May 11, 2012 | 24.47 | 24.95 | 24.46 | 24.68 | 317,192 | -0.06(-0.25%) |
May 10, 2012 | 24.93 | 24.96 | 24.72 | 24.75 | 365,914 | +0.18(+0.75%) |
May 09, 2012 | 24.33 | 24.69 | 24.00 | 24.56 | 603,502 | -0.45(-1.81%) |
May 08, 2012 | 25.04 | 25.04 | 24.62 | 25.02 | 196,423 | -0.34(-1.34%) |
May 07, 2012 | 25.11 | 25.41 | 25.11 | 25.36 | 1,147,695 | +0.29(+1.15%) |
May 04, 2012 | 25.35 | 25.44 | 25.03 | 25.07 | 688,923 | -0.42(-1.64%) |
May 03, 2012 | 25.68 | 25.82 | 25.44 | 25.49 | 352,133 | -0.30(-1.15%) |
May 02, 2012 | 25.62 | 25.79 | 25.50 | 25.78 | 174,023 | -0.38(-1.47%) |