Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 22.14 | 22.49 | 21.93 | 22.16 | 948,278 | -0.12(-0.54%) |
Jul 30, 2012 | 22.65 | 22.93 | 22.02 | 22.28 | 1,221,477 | -0.48(-2.11%) |
Jul 27, 2012 | 22.20 | 22.93 | 22.02 | 22.76 | 1,463,331 | +0.30(+1.34%) |
Jul 26, 2012 | 23.92 | 23.95 | 22.05 | 22.46 | 3,296,467 | -1.08(-4.59%) |
Jul 25, 2012 | 23.22 | 23.77 | 22.89 | 23.54 | 1,127,706 | +0.49(+2.13%) |
Jul 24, 2012 | 23.47 | 23.92 | 22.80 | 23.05 | 1,059,923 | -0.34(-1.45%) |
Jul 23, 2012 | 23.71 | 24.01 | 22.55 | 23.39 | 1,879,566 | -0.63(-2.62%) |
Jul 20, 2012 | 23.88 | 24.65 | 23.06 | 24.02 | 2,412,778 | -0.40(-1.64%) |
Jul 19, 2012 | 24.79 | 24.96 | 24.35 | 24.42 | 1,372,398 | -0.28(-1.13%) |
Jul 18, 2012 | 25.34 | 25.43 | 24.47 | 24.70 | 1,713,811 | -0.64(-2.53%) |
Jul 17, 2012 | 24.29 | 25.99 | 24.29 | 25.34 | 3,690,458 | +1.22(+5.06%) |
Jul 16, 2012 | 22.84 | 24.50 | 22.70 | 24.12 | 2,354,539 | +1.32(+5.79%) |
Jul 13, 2012 | 22.67 | 23.01 | 22.47 | 22.80 | 1,238,417 | +0.22(+0.97%) |
Jul 12, 2012 | 22.76 | 22.90 | 22.33 | 22.58 | 1,136,995 | -0.32(-1.40%) |
Jul 11, 2012 | 23.13 | 23.36 | 22.69 | 22.90 | 440,888 | -0.19(-0.82%) |
Jul 10, 2012 | 23.21 | 23.26 | 22.67 | 23.09 | 843,107 | +0.04(+0.17%) |
Jul 09, 2012 | 23.27 | 23.55 | 22.93 | 23.05 | 928,512 | -0.30(-1.28%) |
Jul 06, 2012 | 23.77 | 24.02 | 23.21 | 23.35 | 726,447 | -0.66(-2.75%) |
Jul 05, 2012 | 24.38 | 24.73 | 23.80 | 24.01 | 764,995 | -0.26(-1.07%) |
Jul 03, 2012 | 23.90 | 24.63 | 23.72 | 24.27 | 835,080 | +0.38(+1.59%) |
Jul 02, 2012 | 24.39 | 25.12 | 23.62 | 23.89 | 1,635,972 | -0.14(-0.58%) |
Jun 29, 2012 | 24.24 | 24.32 | 23.91 | 24.03 | 969,471 | +0.31(+1.31%) |
Jun 28, 2012 | 23.50 | 24.09 | 23.35 | 23.72 | 847,720 | +0.00(+0.00%) |
Jun 27, 2012 | 23.65 | 23.93 | 23.32 | 23.72 | 1,190,263 | +0.38(+1.63%) |
Jun 26, 2012 | 22.84 | 23.51 | 22.84 | 23.34 | 909,247 | +0.44(+1.92%) |
Jun 25, 2012 | 23.01 | 23.17 | 22.51 | 22.90 | 1,118,607 | -0.49(-2.09%) |
Jun 22, 2012 | 22.72 | 23.51 | 22.60 | 23.39 | 754,351 | +0.83(+3.68%) |
Jun 21, 2012 | 23.46 | 23.79 | 22.56 | 22.56 | 1,405,006 | -0.88(-3.75%) |
Jun 20, 2012 | 23.42 | 23.80 | 23.05 | 23.44 | 794,846 | +0.12(+0.51%) |
Jun 19, 2012 | 23.01 | 23.64 | 23.01 | 23.32 | 1,116,516 | +0.46(+2.01%) |
Jun 18, 2012 | 22.82 | 23.28 | 22.21 | 22.86 | 1,188,036 | -0.17(-0.74%) |
Jun 15, 2012 | 22.57 | 23.07 | 22.12 | 23.03 | 2,058,539 | +0.43(+1.90%) |
Jun 14, 2012 | 21.18 | 22.62 | 20.84 | 22.60 | 1,884,223 | +1.53(+7.26%) |
Jun 13, 2012 | 21.62 | 21.85 | 21.05 | 21.07 | 1,502,480 | -0.67(-3.08%) |
Jun 12, 2012 | 21.05 | 21.74 | 20.86 | 21.74 | 1,499,244 | +0.89(+4.27%) |
Jun 11, 2012 | 21.47 | 21.92 | 20.68 | 20.85 | 1,639,959 | -0.40(-1.88%) |
Jun 08, 2012 | 19.68 | 21.27 | 19.42 | 21.25 | 1,754,135 | +1.40(+7.05%) |
Jun 07, 2012 | 20.25 | 20.38 | 19.55 | 19.85 | 1,299,711 | -0.10(-0.50%) |
Jun 06, 2012 | 19.77 | 20.00 | 19.38 | 19.95 | 1,248,154 | +0.33(+1.68%) |
Jun 05, 2012 | 19.07 | 19.77 | 18.97 | 19.62 | 1,644,165 | +0.43(+2.24%) |
Jun 04, 2012 | 20.24 | 20.28 | 18.29 | 19.19 | 3,428,151 | -0.91(-4.53%) |
Jun 01, 2012 | 20.93 | 20.98 | 20.02 | 20.10 | 936,462 | -1.14(-5.37%) |
May 31, 2012 | 21.47 | 21.48 | 20.71 | 21.24 | 874,255 | -0.28(-1.30%) |
May 30, 2012 | 22.05 | 22.05 | 21.33 | 21.52 | 590,259 | -0.45(-2.05%) |
May 29, 2012 | 21.76 | 22.06 | 21.35 | 21.97 | 1,104,346 | +0.52(+2.42%) |
May 25, 2012 | 21.48 | 21.58 | 21.02 | 21.45 | 572,694 | -0.02(-0.09%) |
May 24, 2012 | 21.55 | 22.00 | 21.36 | 21.47 | 587,153 | -0.22(-1.01%) |
May 23, 2012 | 21.82 | 21.95 | 21.37 | 21.69 | 1,077,676 | -0.37(-1.68%) |
May 22, 2012 | 21.49 | 22.33 | 21.30 | 22.06 | 1,207,089 | +0.60(+2.80%) |
May 21, 2012 | 21.01 | 21.70 | 20.78 | 21.46 | 704,007 | +0.52(+2.48%) |
May 18, 2012 | 21.04 | 21.32 | 20.71 | 20.94 | 1,043,665 | -0.10(-0.48%) |
May 17, 2012 | 21.92 | 22.01 | 20.93 | 21.04 | 1,232,141 | -0.74(-3.40%) |
May 16, 2012 | 22.42 | 22.50 | 21.45 | 21.78 | 1,933,867 | -0.55(-2.46%) |
May 15, 2012 | 22.86 | 23.06 | 22.26 | 22.33 | 1,065,236 | -0.57(-2.49%) |
May 14, 2012 | 23.18 | 23.22 | 22.60 | 22.90 | 1,216,137 | -0.55(-2.35%) |
May 11, 2012 | 23.73 | 23.92 | 23.26 | 23.45 | 1,027,488 | -0.37(-1.55%) |
May 10, 2012 | 24.71 | 24.71 | 23.70 | 23.82 | 1,098,535 | -0.64(-2.62%) |
May 09, 2012 | 24.30 | 24.66 | 23.91 | 24.46 | 1,627,886 | -0.21(-0.85%) |
May 08, 2012 | 24.54 | 25.14 | 24.36 | 24.67 | 1,897,622 | -0.03(-0.12%) |
May 07, 2012 | 24.07 | 24.81 | 23.88 | 24.70 | 1,616,839 | +0.79(+3.30%) |
May 04, 2012 | 24.36 | 24.59 | 23.73 | 23.91 | 1,270,957 | -0.60(-2.45%) |
May 03, 2012 | 24.95 | 25.00 | 24.17 | 24.51 | 699,987 | -0.37(-1.49%) |
May 02, 2012 | 24.89 | 25.11 | 24.69 | 24.88 | 799,530 | -0.15(-0.60%) |