Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 21.84 | 22.07 | 21.57 | 21.57 | 8,297,231 | -0.35(-1.60%) |
Jul 30, 2012 | 22.00 | 22.09 | 21.74 | 21.92 | 5,434,972 | -0.11(-0.48%) |
Jul 27, 2012 | 21.50 | 22.16 | 21.35 | 22.03 | 10,031,836 | +0.59(+2.78%) |
Jul 26, 2012 | 21.00 | 21.48 | 21.00 | 21.43 | 8,990,626 | +0.78(+3.79%) |
Jul 25, 2012 | 20.83 | 20.90 | 20.41 | 20.65 | 8,620,785 | -0.07(-0.31%) |
Jul 24, 2012 | 21.12 | 21.24 | 20.41 | 20.72 | 7,208,408 | -0.43(-2.04%) |
Jul 23, 2012 | 21.16 | 21.19 | 20.85 | 21.15 | 7,988,209 | -0.48(-2.22%) |
Jul 20, 2012 | 21.59 | 21.75 | 21.45 | 21.63 | 8,689,220 | -0.17(-0.79%) |
Jul 19, 2012 | 21.93 | 22.00 | 21.71 | 21.80 | 12,490,636 | +0.14(+0.64%) |
Jul 18, 2012 | 21.11 | 21.76 | 21.00 | 21.66 | 11,341,684 | +0.46(+2.19%) |
Jul 17, 2012 | 20.85 | 21.24 | 20.68 | 21.20 | 10,737,767 | +0.35(+1.68%) |
Jul 16, 2012 | 20.41 | 20.91 | 20.25 | 20.85 | 10,685,638 | +0.58(+2.85%) |
Jul 13, 2012 | 19.87 | 20.33 | 19.85 | 20.27 | 6,958,229 | +0.49(+2.47%) |
Jul 12, 2012 | 19.80 | 19.93 | 19.57 | 19.78 | 9,617,872 | -0.30(-1.50%) |
Jul 11, 2012 | 19.70 | 20.33 | 19.70 | 20.08 | 9,934,513 | +0.45(+2.28%) |
Jul 10, 2012 | 20.10 | 20.23 | 19.50 | 19.63 | 7,099,095 | -0.37(-1.87%) |
Jul 09, 2012 | 20.28 | 20.29 | 19.80 | 20.01 | 8,662,665 | -0.33(-1.64%) |
Jul 06, 2012 | 20.40 | 20.55 | 20.21 | 20.34 | 5,906,977 | -0.42(-2.00%) |
Jul 05, 2012 | 21.03 | 21.14 | 20.71 | 20.76 | 6,435,909 | -0.44(-2.08%) |
Jul 03, 2012 | 20.73 | 21.23 | 20.73 | 21.20 | 4,435,950 | +0.58(+2.81%) |
Jul 02, 2012 | 20.83 | 20.90 | 20.49 | 20.62 | 7,709,518 | -0.22(-1.06%) |
Jun 29, 2012 | 20.59 | 20.85 | 20.59 | 20.84 | 10,453,635 | +0.74(+3.69%) |
Jun 28, 2012 | 19.75 | 20.13 | 19.62 | 20.10 | 7,915,746 | +0.21(+1.07%) |
Jun 27, 2012 | 19.74 | 19.98 | 19.59 | 19.88 | 6,933,030 | +0.33(+1.67%) |
Jun 26, 2012 | 19.27 | 19.64 | 19.15 | 19.56 | 8,367,980 | +0.25(+1.31%) |
Jun 25, 2012 | 19.07 | 19.32 | 18.95 | 19.31 | 9,559,791 | -0.04(-0.21%) |
Jun 22, 2012 | 19.16 | 19.47 | 18.88 | 19.35 | 11,952,838 | +0.34(+1.80%) |
Jun 21, 2012 | 20.17 | 20.21 | 18.98 | 19.00 | 10,252,407 | -1.12(-5.55%) |
Jun 20, 2012 | 20.25 | 20.50 | 19.96 | 20.12 | 10,246,291 | -0.10(-0.48%) |
Jun 19, 2012 | 19.96 | 20.31 | 19.86 | 20.22 | 8,410,078 | +0.49(+2.48%) |
Jun 18, 2012 | 20.09 | 20.12 | 19.67 | 19.73 | 10,175,223 | -0.54(-2.65%) |
Jun 15, 2012 | 20.19 | 20.28 | 20.05 | 20.27 | 9,381,137 | +0.21(+1.06%) |
Jun 14, 2012 | 19.97 | 20.23 | 19.82 | 20.06 | 7,030,699 | +0.11(+0.57%) |
Jun 13, 2012 | 20.04 | 20.38 | 19.84 | 19.94 | 6,657,190 | -0.24(-1.17%) |
Jun 12, 2012 | 20.10 | 20.34 | 19.96 | 20.18 | 9,345,531 | +0.28(+1.39%) |
Jun 11, 2012 | 20.63 | 20.74 | 19.88 | 19.90 | 6,695,413 | -0.50(-2.44%) |
Jun 08, 2012 | 20.22 | 20.43 | 20.05 | 20.40 | 5,096,212 | +0.02(+0.12%) |
Jun 07, 2012 | 20.72 | 20.97 | 20.37 | 20.37 | 11,882,762 | +0.03(+0.16%) |
Jun 06, 2012 | 19.76 | 20.38 | 19.76 | 20.34 | 10,676,925 | +0.79(+4.04%) |
Jun 05, 2012 | 19.35 | 19.75 | 19.34 | 19.55 | 9,157,124 | +0.12(+0.63%) |
Jun 04, 2012 | 19.53 | 19.62 | 18.99 | 19.43 | 13,927,709 | -0.04(-0.21%) |
Jun 01, 2012 | 19.76 | 19.84 | 19.47 | 19.47 | 11,117,150 | -0.83(-4.09%) |
May 31, 2012 | 20.23 | 20.45 | 19.74 | 20.30 | 10,272,401 | +0.04(+0.20%) |
May 30, 2012 | 20.44 | 20.45 | 19.90 | 20.26 | 10,781,233 | -0.54(-2.59%) |
May 29, 2012 | 20.83 | 21.04 | 20.48 | 20.80 | 10,338,123 | +0.19(+0.91%) |
May 25, 2012 | 20.21 | 20.73 | 20.21 | 20.61 | 9,932,135 | +0.33(+1.65%) |
May 24, 2012 | 20.05 | 20.28 | 19.84 | 20.28 | 11,503,357 | +0.29(+1.47%) |
May 23, 2012 | 19.60 | 20.04 | 19.45 | 19.98 | 6,465,853 | +0.15(+0.78%) |
May 22, 2012 | 20.15 | 20.45 | 19.71 | 19.83 | 9,517,491 | -0.15(-0.78%) |
May 21, 2012 | 19.76 | 20.00 | 19.60 | 19.98 | 11,761,120 | +0.32(+1.62%) |
May 18, 2012 | 19.76 | 19.89 | 19.52 | 19.66 | 10,294,591 | -0.02(-0.12%) |
May 17, 2012 | 19.98 | 20.15 | 19.65 | 19.69 | 7,419,868 | -0.29(-1.43%) |
May 16, 2012 | 20.28 | 20.79 | 19.97 | 19.97 | 9,008,176 | -0.24(-1.21%) |
May 15, 2012 | 20.83 | 20.88 | 20.15 | 20.22 | 9,809,158 | -0.52(-2.51%) |
May 14, 2012 | 20.97 | 20.98 | 20.65 | 20.74 | 9,439,169 | -0.46(-2.15%) |
May 11, 2012 | 21.62 | 21.72 | 21.12 | 21.20 | 10,161,748 | -0.65(-2.97%) |
May 10, 2012 | 21.59 | 22.07 | 21.49 | 21.84 | 13,878,677 | +0.44(+2.04%) |
May 09, 2012 | 20.91 | 21.53 | 20.65 | 21.41 | 13,273,971 | +0.22(+1.03%) |
May 08, 2012 | 20.98 | 21.29 | 20.65 | 21.19 | 15,265,151 | -0.12(-0.57%) |
May 07, 2012 | 21.53 | 21.78 | 21.28 | 21.31 | 14,139,521 | -0.39(-1.79%) |
May 04, 2012 | 22.02 | 22.12 | 21.29 | 21.70 | 13,142,244 | -0.69(-3.07%) |
May 03, 2012 | 23.35 | 23.37 | 22.33 | 22.39 | 12,974,442 | -1.00(-4.26%) |
May 02, 2012 | 23.73 | 24.03 | 23.32 | 23.38 | 13,546,861 | -1.06(-4.34%) |