Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 20.34 | 20.47 | 20.29 | 20.39 | 7,659,526 | +0.10(+0.50%) |
Jul 30, 2012 | 20.34 | 20.46 | 20.24 | 20.29 | 4,345,354 | -0.10(-0.47%) |
Jul 27, 2012 | 20.15 | 20.48 | 20.07 | 20.38 | 10,316,751 | +0.34(+1.71%) |
Jul 26, 2012 | 20.00 | 20.12 | 19.84 | 20.04 | 10,934,806 | +0.26(+1.33%) |
Jul 25, 2012 | 20.01 | 20.11 | 19.76 | 19.78 | 7,728,936 | -0.13(-0.63%) |
Jul 24, 2012 | 20.07 | 20.15 | 19.78 | 19.90 | 7,303,176 | -0.15(-0.76%) |
Jul 23, 2012 | 19.92 | 20.17 | 19.67 | 20.06 | 8,804,375 | -0.18(-0.90%) |
Jul 20, 2012 | 20.82 | 20.85 | 20.20 | 20.24 | 9,755,241 | -0.74(-3.51%) |
Jul 19, 2012 | 20.98 | 21.17 | 20.83 | 20.98 | 8,457,254 | -0.04(-0.17%) |
Jul 18, 2012 | 20.72 | 21.07 | 20.54 | 21.01 | 10,656,447 | +0.14(+0.68%) |
Jul 17, 2012 | 21.64 | 21.64 | 20.71 | 20.87 | 18,452,730 | -1.42(-6.37%) |
Jul 16, 2012 | 22.24 | 22.32 | 21.97 | 22.29 | 5,426,629 | +0.02(+0.07%) |
Jul 13, 2012 | 21.73 | 22.30 | 21.70 | 22.27 | 6,602,426 | +0.66(+3.06%) |
Jul 12, 2012 | 21.66 | 21.75 | 21.53 | 21.61 | 7,438,748 | -0.20(-0.93%) |
Jul 11, 2012 | 21.81 | 21.95 | 21.69 | 21.81 | 7,107,125 | +0.01(+0.05%) |
Jul 10, 2012 | 21.77 | 22.22 | 21.69 | 21.80 | 5,087,521 | -0.25(-1.12%) |
Jul 09, 2012 | 21.89 | 22.20 | 21.77 | 22.05 | 4,025,521 | -0.19(-0.84%) |
Jul 06, 2012 | 22.34 | 22.60 | 22.16 | 22.24 | 5,424,878 | -0.38(-1.70%) |
Jul 05, 2012 | 22.51 | 22.77 | 22.35 | 22.62 | 5,668,239 | -0.06(-0.24%) |
Jul 03, 2012 | 22.49 | 22.73 | 22.44 | 22.68 | 3,120,104 | +0.10(+0.42%) |
Jul 02, 2012 | 22.53 | 22.73 | 22.29 | 22.58 | 4,531,781 | +0.04(+0.18%) |
Jun 29, 2012 | 22.36 | 22.64 | 22.21 | 22.54 | 9,128,242 | +0.74(+3.41%) |
Jun 28, 2012 | 21.47 | 21.82 | 21.29 | 21.80 | 5,149,286 | +0.21(+0.98%) |
Jun 27, 2012 | 21.45 | 21.65 | 21.20 | 21.59 | 5,873,625 | +0.25(+1.15%) |
Jun 26, 2012 | 21.40 | 21.50 | 21.21 | 21.34 | 4,449,258 | +0.00(+0.00%) |
Jun 25, 2012 | 21.72 | 21.73 | 21.33 | 21.34 | 5,364,734 | -0.71(-3.21%) |
Jun 22, 2012 | 21.80 | 22.06 | 21.73 | 22.05 | 8,833,242 | +0.39(+1.78%) |
Jun 21, 2012 | 22.13 | 22.17 | 21.60 | 21.66 | 8,748,857 | -0.38(-1.73%) |
Jun 20, 2012 | 22.33 | 22.43 | 21.87 | 22.04 | 9,209,712 | -0.26(-1.17%) |
Jun 19, 2012 | 22.01 | 22.38 | 21.92 | 22.30 | 5,145,086 | +0.41(+1.86%) |
Jun 18, 2012 | 21.98 | 21.98 | 21.83 | 21.90 | 6,908,834 | -0.12(-0.55%) |
Jun 15, 2012 | 21.88 | 22.04 | 21.77 | 22.02 | 7,463,708 | +0.28(+1.27%) |
Jun 14, 2012 | 21.78 | 21.88 | 21.52 | 21.74 | 10,238,239 | -0.01(-0.05%) |
Jun 13, 2012 | 21.67 | 22.02 | 21.61 | 21.75 | 8,131,264 | -0.05(-0.23%) |
Jun 12, 2012 | 21.53 | 21.82 | 21.43 | 21.80 | 9,206,731 | +0.32(+1.47%) |
Jun 11, 2012 | 21.39 | 21.72 | 21.30 | 21.49 | 12,616,455 | +0.32(+1.49%) |
Jun 08, 2012 | 21.02 | 21.17 | 20.85 | 21.17 | 9,195,767 | +0.16(+0.74%) |
Jun 07, 2012 | 20.98 | 21.16 | 20.88 | 21.01 | 9,278,265 | +0.37(+1.78%) |
Jun 06, 2012 | 20.27 | 20.72 | 20.20 | 20.65 | 5,904,347 | +0.63(+3.16%) |
Jun 05, 2012 | 19.76 | 20.13 | 19.75 | 20.01 | 7,668,176 | +0.17(+0.86%) |
Jun 04, 2012 | 19.99 | 20.15 | 19.72 | 19.84 | 7,756,045 | -0.18(-0.90%) |
Jun 01, 2012 | 20.28 | 20.34 | 20.01 | 20.02 | 9,327,803 | -0.67(-3.23%) |
May 31, 2012 | 20.87 | 20.95 | 20.42 | 20.69 | 10,078,235 | -0.21(-1.01%) |
May 30, 2012 | 21.17 | 21.17 | 20.80 | 20.90 | 7,077,500 | -0.47(-2.21%) |
May 29, 2012 | 21.10 | 21.40 | 21.09 | 21.38 | 5,818,081 | +0.40(+1.89%) |
May 25, 2012 | 20.83 | 21.13 | 20.83 | 20.98 | 4,669,591 | +0.03(+0.12%) |
May 24, 2012 | 21.06 | 21.09 | 20.73 | 20.95 | 4,645,661 | -0.09(-0.41%) |
May 23, 2012 | 20.61 | 21.07 | 20.50 | 21.04 | 7,142,403 | +0.23(+1.11%) |
May 22, 2012 | 20.95 | 21.21 | 20.68 | 20.81 | 9,788,869 | -0.10(-0.48%) |
May 21, 2012 | 20.68 | 20.99 | 20.55 | 20.91 | 5,600,592 | +0.27(+1.31%) |
May 18, 2012 | 20.94 | 21.11 | 20.56 | 20.64 | 9,041,361 | -0.20(-0.96%) |
May 17, 2012 | 20.96 | 21.22 | 20.83 | 20.84 | 8,513,868 | -0.15(-0.72%) |
May 16, 2012 | 21.60 | 21.80 | 20.98 | 20.99 | 9,325,789 | -0.49(-2.29%) |
May 15, 2012 | 21.24 | 21.70 | 21.19 | 21.48 | 8,781,514 | +0.17(+0.80%) |
May 14, 2012 | 21.74 | 21.83 | 21.30 | 21.31 | 11,295,043 | -0.57(-2.59%) |
May 11, 2012 | 21.73 | 22.10 | 21.60 | 21.88 | 7,776,098 | -0.17(-0.75%) |
May 10, 2012 | 22.17 | 22.32 | 21.99 | 22.04 | 6,256,320 | +0.12(+0.55%) |
May 09, 2012 | 22.19 | 22.21 | 21.85 | 21.92 | 8,960,789 | -0.54(-2.41%) |
May 08, 2012 | 22.49 | 22.71 | 22.28 | 22.46 | 7,617,667 | -0.27(-1.17%) |
May 07, 2012 | 22.63 | 22.94 | 22.59 | 22.73 | 5,461,033 | +0.04(+0.18%) |
May 04, 2012 | 23.00 | 23.16 | 22.53 | 22.69 | 7,855,399 | -0.44(-1.91%) |
May 03, 2012 | 23.22 | 23.36 | 23.08 | 23.13 | 6,214,301 | -0.05(-0.20%) |
May 02, 2012 | 23.19 | 23.29 | 23.07 | 23.18 | 4,830,581 | -0.20(-0.84%) |