Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 25.23 | 25.43 | 25.11 | 25.13 | 3,945,074 | +0.17(+0.69%) |
Jul 30, 2012 | 24.65 | 25.03 | 24.60 | 24.96 | 3,717,731 | -0.07(-0.30%) |
Jul 27, 2012 | 24.76 | 25.14 | 24.65 | 25.03 | 6,711,512 | +0.83(+3.42%) |
Jul 26, 2012 | 23.99 | 24.26 | 23.97 | 24.20 | 9,003,784 | +0.80(+3.41%) |
Jul 25, 2012 | 23.14 | 23.40 | 23.05 | 23.40 | 7,197,645 | +0.55(+2.41%) |
Jul 24, 2012 | 23.11 | 23.13 | 22.64 | 22.85 | 6,007,233 | -0.36(-1.57%) |
Jul 23, 2012 | 22.98 | 23.26 | 22.89 | 23.22 | 4,912,802 | -0.33(-1.39%) |
Jul 20, 2012 | 23.38 | 23.58 | 23.35 | 23.55 | 8,348,027 | -0.34(-1.42%) |
Jul 19, 2012 | 23.92 | 23.96 | 23.79 | 23.89 | 5,686,735 | +0.02(+0.10%) |
Jul 18, 2012 | 23.53 | 23.94 | 23.50 | 23.86 | 7,682,717 | +0.59(+2.52%) |
Jul 17, 2012 | 23.21 | 23.30 | 22.93 | 23.27 | 2,889,475 | +0.15(+0.67%) |
Jul 16, 2012 | 22.96 | 23.19 | 22.89 | 23.12 | 2,665,861 | +0.18(+0.78%) |
Jul 13, 2012 | 22.62 | 22.98 | 22.61 | 22.94 | 1,999,907 | +0.18(+0.79%) |
Jul 12, 2012 | 22.73 | 22.83 | 22.59 | 22.76 | 2,635,754 | -0.06(-0.27%) |
Jul 11, 2012 | 22.85 | 22.90 | 22.64 | 22.82 | 2,742,138 | +0.06(+0.27%) |
Jul 10, 2012 | 23.03 | 23.05 | 22.71 | 22.76 | 3,630,782 | -0.28(-1.23%) |
Jul 09, 2012 | 22.90 | 23.05 | 22.81 | 23.05 | 3,333,624 | +0.23(+1.03%) |
Jul 06, 2012 | 22.96 | 22.98 | 22.70 | 22.81 | 2,926,049 | -0.09(-0.41%) |
Jul 05, 2012 | 23.11 | 23.14 | 22.88 | 22.90 | 4,720,396 | -0.74(-3.14%) |
Jul 03, 2012 | 23.52 | 23.75 | 23.46 | 23.65 | 8,743,937 | +0.14(+0.58%) |
Jul 02, 2012 | 23.37 | 23.53 | 23.21 | 23.51 | 11,055,764 | +0.15(+0.64%) |
Jun 29, 2012 | 23.23 | 23.37 | 23.08 | 23.36 | 15,186,175 | +1.00(+4.45%) |
Jun 28, 2012 | 22.24 | 22.37 | 22.10 | 22.37 | 7,971,243 | +0.05(+0.22%) |
Jun 27, 2012 | 22.31 | 22.48 | 22.20 | 22.32 | 5,146,818 | +0.04(+0.19%) |
Jun 26, 2012 | 22.07 | 22.36 | 22.01 | 22.27 | 4,210,004 | +0.15(+0.67%) |
Jun 25, 2012 | 22.05 | 22.19 | 21.95 | 22.12 | 2,483,858 | -0.34(-1.51%) |
Jun 22, 2012 | 22.56 | 22.57 | 22.41 | 22.46 | 7,457,796 | +0.16(+0.72%) |
Jun 21, 2012 | 22.70 | 22.77 | 22.27 | 22.30 | 5,203,579 | -0.24(-1.07%) |
Jun 20, 2012 | 22.43 | 22.68 | 22.35 | 22.54 | 5,160,830 | -0.12(-0.52%) |
Jun 19, 2012 | 22.27 | 22.74 | 22.20 | 22.66 | 7,352,010 | +0.73(+3.33%) |
Jun 18, 2012 | 21.86 | 22.01 | 21.78 | 21.93 | 3,532,022 | -0.01(-0.06%) |
Jun 15, 2012 | 21.91 | 21.97 | 21.85 | 21.94 | 3,554,615 | +0.26(+1.20%) |
Jun 14, 2012 | 21.68 | 21.82 | 21.60 | 21.68 | 3,316,712 | +0.19(+0.89%) |
Jun 13, 2012 | 21.60 | 21.70 | 21.44 | 21.49 | 4,590,752 | +0.00(+0.00%) |
Jun 12, 2012 | 21.33 | 21.52 | 21.12 | 21.49 | 4,963,272 | +0.35(+1.67%) |
Jun 11, 2012 | 21.48 | 21.48 | 21.14 | 21.14 | 2,950,296 | -0.15(-0.70%) |
Jun 08, 2012 | 21.00 | 21.29 | 20.97 | 21.29 | 2,339,524 | +0.20(+0.94%) |
Jun 07, 2012 | 21.41 | 21.41 | 21.07 | 21.09 | 3,267,596 | -0.17(-0.81%) |
Jun 06, 2012 | 21.10 | 21.28 | 21.00 | 21.26 | 4,824,696 | +0.27(+1.27%) |
Jun 05, 2012 | 20.86 | 21.02 | 20.86 | 21.00 | 4,317,372 | +0.09(+0.44%) |
Jun 04, 2012 | 20.91 | 20.96 | 20.70 | 20.91 | 4,917,643 | +0.23(+1.11%) |
Jun 01, 2012 | 20.68 | 20.82 | 20.42 | 20.68 | 7,490,462 | -0.36(-1.73%) |
May 31, 2012 | 21.05 | 21.17 | 20.83 | 21.04 | 3,579,276 | +0.17(+0.80%) |
May 30, 2012 | 20.98 | 21.06 | 20.83 | 20.87 | 6,081,727 | -0.46(-2.17%) |
May 29, 2012 | 21.44 | 21.54 | 21.26 | 21.34 | 3,459,546 | +0.12(+0.58%) |
May 25, 2012 | 21.09 | 21.30 | 21.06 | 21.21 | 6,006,218 | +0.05(+0.23%) |
May 24, 2012 | 21.17 | 21.28 | 21.01 | 21.17 | 5,008,089 | +0.08(+0.38%) |
May 23, 2012 | 21.25 | 21.33 | 20.87 | 21.09 | 6,303,624 | -0.51(-2.35%) |
May 22, 2012 | 21.62 | 21.76 | 21.47 | 21.59 | 7,556,279 | +0.09(+0.40%) |
May 21, 2012 | 21.34 | 21.53 | 21.28 | 21.51 | 10,253,089 | +0.36(+1.73%) |
May 18, 2012 | 21.31 | 21.33 | 21.07 | 21.14 | 6,739,685 | +0.01(+0.06%) |
May 17, 2012 | 21.20 | 21.33 | 21.10 | 21.13 | 15,033,363 | -0.07(-0.35%) |
May 16, 2012 | 21.38 | 21.51 | 21.17 | 21.20 | 20,184,848 | -0.19(-0.90%) |
May 15, 2012 | 21.51 | 21.62 | 21.34 | 21.39 | 5,615,850 | -0.32(-1.48%) |
May 14, 2012 | 21.75 | 21.88 | 21.70 | 21.72 | 4,582,157 | -0.49(-2.23%) |
May 11, 2012 | 22.02 | 22.48 | 22.01 | 22.21 | 8,213,772 | +0.08(+0.36%) |
May 10, 2012 | 22.35 | 22.47 | 22.12 | 22.13 | 5,658,006 | -0.08(-0.36%) |
May 09, 2012 | 22.07 | 22.35 | 22.01 | 22.21 | 4,139,330 | -0.13(-0.58%) |
May 08, 2012 | 22.37 | 22.44 | 22.09 | 22.34 | 4,437,993 | -0.13(-0.58%) |
May 07, 2012 | 22.19 | 22.52 | 22.17 | 22.47 | 4,907,355 | +0.14(+0.63%) |
May 04, 2012 | 22.55 | 22.68 | 22.33 | 22.33 | 10,452,560 | -0.42(-1.84%) |
May 03, 2012 | 22.85 | 22.89 | 22.67 | 22.75 | 3,866,549 | +0.01(+0.05%) |
May 02, 2012 | 22.68 | 22.74 | 22.55 | 22.74 | 5,701,423 | +0.09(+0.39%) |