Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 22.72 | 22.79 | 22.62 | 22.62 | 27,383,758 | -0.17(-0.73%) |
Jul 30, 2012 | 22.63 | 22.87 | 22.63 | 22.79 | 30,087,856 | +0.14(+0.62%) |
Jul 27, 2012 | 22.44 | 22.74 | 22.43 | 22.65 | 35,733,012 | +0.26(+1.15%) |
Jul 26, 2012 | 22.10 | 22.48 | 22.09 | 22.39 | 26,904,012 | +0.48(+2.21%) |
Jul 25, 2012 | 21.96 | 22.03 | 21.85 | 21.91 | 22,969,388 | -0.02(-0.08%) |
Jul 24, 2012 | 21.79 | 21.96 | 21.72 | 21.93 | 24,593,926 | +0.09(+0.40%) |
Jul 23, 2012 | 21.77 | 21.88 | 21.66 | 21.84 | 21,895,832 | -0.12(-0.55%) |
Jul 20, 2012 | 21.72 | 22.03 | 21.68 | 21.96 | 36,365,272 | +0.22(+1.01%) |
Jul 19, 2012 | 22.14 | 22.15 | 21.35 | 21.74 | 55,526,672 | -0.40(-1.81%) |
Jul 18, 2012 | 22.16 | 22.33 | 22.10 | 22.14 | 31,237,754 | -0.08(-0.34%) |
Jul 17, 2012 | 22.16 | 22.22 | 21.98 | 22.22 | 40,058,632 | +0.04(+0.16%) |
Jul 16, 2012 | 22.16 | 22.24 | 22.06 | 22.18 | 26,584,092 | -0.06(-0.27%) |
Jul 13, 2012 | 21.97 | 22.26 | 21.93 | 22.24 | 26,788,040 | +0.26(+1.20%) |
Jul 12, 2012 | 21.91 | 22.07 | 21.78 | 21.98 | 33,440,496 | +0.02(+0.07%) |
Jul 11, 2012 | 21.92 | 22.02 | 21.82 | 21.96 | 40,277,036 | +0.05(+0.21%) |
Jul 10, 2012 | 21.86 | 22.06 | 21.78 | 21.92 | 43,847,592 | +0.11(+0.49%) |
Jul 09, 2012 | 21.66 | 21.81 | 21.59 | 21.81 | 36,683,348 | +0.12(+0.56%) |
Jul 06, 2012 | 21.50 | 21.69 | 21.50 | 21.69 | 26,349,474 | +0.09(+0.39%) |
Jul 05, 2012 | 21.39 | 21.67 | 21.39 | 21.61 | 40,927,436 | +0.10(+0.47%) |
Jul 03, 2012 | 21.17 | 21.51 | 21.06 | 21.51 | 30,907,578 | +0.43(+2.02%) |
Jul 02, 2012 | 21.19 | 21.26 | 21.02 | 21.08 | 34,301,440 | -0.11(-0.53%) |
Jun 29, 2012 | 20.96 | 21.19 | 20.84 | 21.19 | 35,094,192 | +0.43(+2.08%) |
Jun 28, 2012 | 20.65 | 20.77 | 20.51 | 20.76 | 28,221,800 | -0.09(-0.42%) |
Jun 27, 2012 | 20.85 | 20.90 | 20.75 | 20.85 | 28,943,458 | +0.00(+0.01%) |
Jun 26, 2012 | 20.82 | 20.95 | 20.75 | 20.85 | 35,569,508 | +0.12(+0.59%) |
Jun 25, 2012 | 20.38 | 20.74 | 20.38 | 20.72 | 38,860,028 | +0.27(+1.31%) |
Jun 22, 2012 | 20.70 | 20.78 | 20.42 | 20.46 | 37,524,136 | -0.12(-0.59%) |
Jun 21, 2012 | 20.82 | 20.87 | 20.57 | 20.58 | 32,384,052 | -0.25(-1.20%) |
Jun 20, 2012 | 20.63 | 20.83 | 20.60 | 20.83 | 29,577,060 | +0.22(+1.05%) |
Jun 19, 2012 | 20.70 | 20.75 | 20.58 | 20.61 | 26,009,834 | -0.09(-0.45%) |
Jun 18, 2012 | 20.51 | 20.75 | 20.50 | 20.71 | 24,850,142 | +0.11(+0.55%) |
Jun 15, 2012 | 20.68 | 20.69 | 20.54 | 20.59 | 41,950,040 | +0.04(+0.18%) |
Jun 14, 2012 | 20.40 | 20.61 | 20.39 | 20.56 | 32,880,706 | +0.17(+0.83%) |
Jun 13, 2012 | 20.54 | 20.59 | 20.35 | 20.39 | 35,362,592 | -0.20(-0.96%) |
Jun 12, 2012 | 20.57 | 20.62 | 20.46 | 20.58 | 29,568,746 | +0.06(+0.28%) |
Jun 11, 2012 | 20.79 | 20.82 | 20.51 | 20.53 | 34,514,584 | -0.21(-1.01%) |
Jun 08, 2012 | 20.12 | 20.74 | 20.09 | 20.74 | 59,259,204 | +0.71(+3.57%) |
Jun 07, 2012 | 20.09 | 20.09 | 19.99 | 20.02 | 41,278,480 | -0.02(-0.09%) |
Jun 06, 2012 | 19.94 | 20.05 | 19.90 | 20.04 | 35,684,960 | +0.13(+0.66%) |
Jun 05, 2012 | 19.98 | 20.03 | 19.89 | 19.91 | 30,730,658 | -0.15(-0.74%) |
Jun 04, 2012 | 20.03 | 20.10 | 19.88 | 20.06 | 45,652,828 | +0.13(+0.67%) |
Jun 01, 2012 | 19.89 | 20.02 | 19.80 | 19.92 | 50,340,508 | -0.08(-0.41%) |
May 31, 2012 | 19.88 | 20.26 | 19.87 | 20.01 | 55,164,380 | +0.12(+0.58%) |
May 30, 2012 | 19.88 | 20.05 | 19.86 | 19.89 | 32,831,918 | -0.07(-0.37%) |
May 29, 2012 | 19.88 | 19.99 | 19.82 | 19.96 | 33,020,076 | +0.11(+0.57%) |
May 25, 2012 | 19.71 | 19.91 | 19.70 | 19.85 | 33,493,882 | +0.07(+0.37%) |
May 24, 2012 | 19.67 | 19.81 | 19.59 | 19.78 | 37,184,444 | +0.15(+0.76%) |
May 23, 2012 | 19.27 | 19.66 | 19.24 | 19.63 | 51,590,924 | +0.26(+1.33%) |
May 22, 2012 | 19.15 | 19.44 | 19.12 | 19.37 | 39,722,916 | +0.21(+1.09%) |
May 21, 2012 | 18.96 | 19.18 | 18.89 | 19.16 | 36,681,208 | +0.19(+0.98%) |
May 18, 2012 | 18.81 | 19.04 | 18.77 | 18.98 | 54,714,680 | +0.23(+1.22%) |
May 17, 2012 | 18.64 | 19.00 | 18.62 | 18.75 | 96,375,072 | +0.76(+4.21%) |
May 16, 2012 | 18.09 | 18.13 | 17.98 | 17.99 | 35,655,840 | -0.05(-0.27%) |
May 15, 2012 | 17.92 | 18.13 | 17.92 | 18.04 | 34,745,672 | +0.09(+0.47%) |
May 14, 2012 | 17.96 | 18.10 | 17.91 | 17.95 | 20,400,450 | -0.11(-0.59%) |
May 11, 2012 | 17.96 | 18.13 | 17.87 | 18.06 | 24,587,090 | +0.07(+0.39%) |
May 10, 2012 | 18.04 | 18.12 | 17.96 | 17.99 | 25,427,166 | +0.05(+0.27%) |
May 09, 2012 | 17.78 | 18.01 | 17.71 | 17.94 | 36,673,640 | +0.03(+0.19%) |
May 08, 2012 | 17.91 | 18.01 | 17.78 | 17.91 | 33,804,336 | -0.04(-0.24%) |
May 07, 2012 | 17.76 | 18.00 | 17.76 | 17.95 | 28,548,438 | +0.15(+0.83%) |
May 04, 2012 | 17.85 | 17.95 | 17.79 | 17.80 | 22,928,986 | -0.09(-0.49%) |
May 03, 2012 | 17.95 | 17.95 | 17.84 | 17.89 | 22,674,312 | -0.01(-0.03%) |
May 02, 2012 | 17.88 | 17.99 | 17.84 | 17.90 | 24,227,308 | -0.02(-0.10%) |