Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 22.35 | 22.55 | 22.20 | 22.28 | 1,090,520 | -0.01(-0.03%) |
Jul 30, 2012 | 22.27 | 22.52 | 22.24 | 22.28 | 1,434,375 | +0.07(+0.33%) |
Jul 27, 2012 | 21.97 | 22.36 | 21.88 | 22.21 | 1,811,557 | +0.47(+2.16%) |
Jul 26, 2012 | 21.72 | 21.98 | 21.66 | 21.74 | 3,171,104 | +0.39(+1.81%) |
Jul 25, 2012 | 21.33 | 21.46 | 21.18 | 21.35 | 731,072 | +0.07(+0.34%) |
Jul 24, 2012 | 21.62 | 21.62 | 21.16 | 21.28 | 1,134,705 | -0.29(-1.33%) |
Jul 23, 2012 | 21.55 | 21.64 | 21.43 | 21.57 | 2,161,465 | -0.44(-1.99%) |
Jul 20, 2012 | 21.98 | 22.05 | 21.84 | 22.01 | 1,349,666 | -0.09(-0.38%) |
Jul 19, 2012 | 21.97 | 22.12 | 21.95 | 22.09 | 2,868,986 | +0.14(+0.66%) |
Jul 18, 2012 | 21.82 | 22.02 | 21.82 | 21.95 | 1,036,313 | +0.01(+0.03%) |
Jul 17, 2012 | 21.94 | 22.08 | 21.76 | 21.94 | 716,239 | +0.04(+0.18%) |
Jul 16, 2012 | 21.84 | 21.93 | 21.69 | 21.90 | 430,122 | +0.01(+0.06%) |
Jul 13, 2012 | 21.75 | 21.95 | 21.73 | 21.89 | 620,535 | +0.16(+0.75%) |
Jul 12, 2012 | 21.61 | 21.80 | 21.33 | 21.73 | 821,335 | +0.04(+0.18%) |
Jul 11, 2012 | 21.70 | 21.91 | 21.58 | 21.69 | 1,067,576 | +0.07(+0.33%) |
Jul 10, 2012 | 21.84 | 22.03 | 21.50 | 21.61 | 1,289,134 | -0.16(-0.75%) |
Jul 09, 2012 | 21.61 | 21.84 | 21.41 | 21.78 | 1,254,633 | +0.10(+0.48%) |
Jul 06, 2012 | 21.64 | 21.75 | 21.51 | 21.67 | 1,030,388 | -0.12(-0.57%) |
Jul 05, 2012 | 22.13 | 22.17 | 21.75 | 21.80 | 1,421,982 | -0.57(-2.54%) |
Jul 03, 2012 | 21.84 | 22.41 | 21.82 | 22.37 | 1,896,111 | +0.56(+2.58%) |
Jul 02, 2012 | 21.63 | 21.85 | 21.52 | 21.80 | 932,048 | +0.18(+0.82%) |
Jun 29, 2012 | 21.12 | 21.65 | 21.12 | 21.63 | 2,456,953 | +0.67(+3.21%) |
Jun 28, 2012 | 20.73 | 20.95 | 20.44 | 20.95 | 1,054,638 | +0.05(+0.22%) |
Jun 27, 2012 | 20.97 | 21.03 | 20.80 | 20.91 | 715,075 | -0.01(-0.03%) |
Jun 26, 2012 | 20.56 | 20.97 | 20.42 | 20.92 | 1,083,952 | +0.42(+2.04%) |
Jun 25, 2012 | 20.60 | 20.63 | 20.35 | 20.50 | 1,037,687 | -0.27(-1.29%) |
Jun 22, 2012 | 20.80 | 20.98 | 20.61 | 20.77 | 944,873 | +0.03(+0.16%) |
Jun 21, 2012 | 21.47 | 21.60 | 20.71 | 20.73 | 1,070,816 | -0.74(-3.47%) |
Jun 20, 2012 | 21.54 | 21.62 | 21.25 | 21.48 | 1,311,313 | +0.11(+0.52%) |
Jun 19, 2012 | 21.05 | 21.52 | 21.05 | 21.37 | 1,377,807 | +0.42(+2.00%) |
Jun 18, 2012 | 20.60 | 21.01 | 20.60 | 20.95 | 855,640 | +0.18(+0.85%) |
Jun 15, 2012 | 20.78 | 21.01 | 20.73 | 20.77 | 1,450,151 | -0.03(-0.13%) |
Jun 14, 2012 | 20.88 | 20.94 | 20.61 | 20.80 | 1,185,483 | +0.03(+0.16%) |
Jun 13, 2012 | 20.58 | 21.00 | 20.52 | 20.77 | 1,204,926 | +0.01(+0.03%) |
Jun 12, 2012 | 20.56 | 20.81 | 20.45 | 20.76 | 858,694 | +0.27(+1.31%) |
Jun 11, 2012 | 21.18 | 21.22 | 20.47 | 20.49 | 1,083,888 | -0.46(-2.18%) |
Jun 08, 2012 | 20.86 | 21.07 | 20.79 | 20.95 | 995,069 | -0.10(-0.50%) |
Jun 07, 2012 | 21.01 | 21.16 | 20.94 | 21.05 | 1,993,353 | +0.25(+1.19%) |
Jun 06, 2012 | 20.23 | 20.81 | 20.13 | 20.80 | 2,582,879 | +0.73(+3.65%) |
Jun 05, 2012 | 19.80 | 20.09 | 19.78 | 20.07 | 2,401,430 | +0.29(+1.49%) |
Jun 04, 2012 | 20.26 | 20.27 | 19.67 | 19.78 | 2,176,644 | -0.39(-1.94%) |
Jun 01, 2012 | 20.61 | 20.61 | 20.17 | 20.17 | 1,705,413 | -0.69(-3.32%) |
May 31, 2012 | 20.67 | 20.94 | 20.48 | 20.86 | 1,811,148 | +0.24(+1.14%) |
May 30, 2012 | 20.87 | 21.03 | 20.59 | 20.63 | 1,068,542 | -0.54(-2.56%) |
May 29, 2012 | 20.92 | 21.20 | 20.84 | 21.17 | 1,913,501 | +0.42(+2.02%) |
May 25, 2012 | 20.61 | 20.75 | 20.45 | 20.75 | 1,930,811 | +0.10(+0.51%) |
May 24, 2012 | 20.48 | 20.65 | 20.40 | 20.65 | 3,255,896 | +0.18(+0.86%) |
May 23, 2012 | 20.11 | 20.48 | 19.99 | 20.47 | 2,667,825 | +0.15(+0.74%) |
May 22, 2012 | 19.99 | 20.47 | 19.99 | 20.32 | 2,604,561 | +0.24(+1.20%) |
May 21, 2012 | 19.67 | 20.11 | 19.67 | 20.08 | 1,449,528 | +0.42(+2.16%) |
May 18, 2012 | 20.04 | 20.08 | 19.59 | 19.65 | 1,595,041 | -0.29(-1.44%) |
May 17, 2012 | 20.47 | 20.52 | 19.94 | 19.94 | 1,901,827 | -0.52(-2.55%) |
May 16, 2012 | 20.75 | 21.07 | 20.45 | 20.46 | 1,896,362 | -0.29(-1.42%) |
May 15, 2012 | 21.02 | 21.14 | 20.73 | 20.76 | 1,340,131 | -0.34(-1.61%) |
May 14, 2012 | 21.20 | 21.22 | 20.93 | 21.10 | 1,161,902 | -0.23(-1.07%) |
May 11, 2012 | 21.24 | 21.38 | 21.08 | 21.33 | 1,547,516 | +0.20(+0.93%) |
May 10, 2012 | 21.09 | 21.31 | 21.00 | 21.13 | 2,172,058 | +0.02(+0.09%) |
May 09, 2012 | 20.92 | 21.29 | 20.90 | 21.11 | 1,779,280 | -0.09(-0.43%) |
May 08, 2012 | 21.23 | 21.34 | 21.00 | 21.20 | 2,491,786 | -0.14(-0.64%) |
May 07, 2012 | 21.26 | 21.35 | 21.11 | 21.34 | 1,497,443 | +0.02(+0.09%) |
May 04, 2012 | 21.31 | 21.41 | 21.07 | 21.32 | 1,214,431 | -0.14(-0.64%) |
May 03, 2012 | 21.63 | 21.75 | 21.42 | 21.46 | 1,227,497 | -0.20(-0.93%) |
May 02, 2012 | 21.62 | 21.71 | 21.33 | 21.66 | 1,718,912 | -0.17(-0.78%) |