Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 21.49 | 21.67 | 21.39 | 21.45 | 1,146,071 | -0.13(-0.63%) |
Jul 30, 2012 | 21.44 | 21.82 | 21.43 | 21.59 | 934,201 | +0.10(+0.44%) |
Jul 27, 2012 | 21.11 | 21.68 | 21.01 | 21.49 | 1,344,816 | +0.56(+2.69%) |
Jul 26, 2012 | 21.13 | 21.18 | 20.73 | 20.93 | 1,539,083 | +0.19(+0.92%) |
Jul 25, 2012 | 21.84 | 21.84 | 20.57 | 20.74 | 3,340,960 | -0.96(-4.43%) |
Jul 24, 2012 | 22.13 | 22.48 | 21.55 | 21.70 | 1,618,125 | -0.43(-1.94%) |
Jul 23, 2012 | 21.79 | 22.21 | 21.43 | 22.13 | 1,041,679 | -0.22(-1.00%) |
Jul 20, 2012 | 22.68 | 22.73 | 22.29 | 22.35 | 1,144,854 | -0.64(-2.80%) |
Jul 19, 2012 | 22.72 | 23.09 | 22.70 | 22.99 | 1,434,696 | +0.26(+1.15%) |
Jul 18, 2012 | 22.36 | 22.75 | 22.32 | 22.73 | 1,762,777 | +0.25(+1.13%) |
Jul 17, 2012 | 22.49 | 22.51 | 21.99 | 22.48 | 1,213,747 | +0.11(+0.50%) |
Jul 16, 2012 | 22.22 | 22.41 | 22.08 | 22.37 | 1,351,960 | +0.00(+0.00%) |
Jul 13, 2012 | 21.98 | 22.43 | 21.94 | 22.37 | 1,641,521 | +0.38(+1.73%) |
Jul 12, 2012 | 22.21 | 22.30 | 21.90 | 21.98 | 2,135,414 | -0.47(-2.09%) |
Jul 11, 2012 | 22.38 | 22.51 | 22.15 | 22.45 | 1,335,231 | +0.06(+0.25%) |
Jul 10, 2012 | 22.68 | 22.78 | 22.29 | 22.40 | 1,206,778 | -0.06(-0.28%) |
Jul 09, 2012 | 22.57 | 22.61 | 22.28 | 22.46 | 879,272 | -0.17(-0.77%) |
Jul 06, 2012 | 22.91 | 23.00 | 22.58 | 22.64 | 1,405,774 | -0.56(-2.43%) |
Jul 05, 2012 | 22.95 | 23.34 | 22.95 | 23.20 | 1,677,862 | +0.12(+0.52%) |
Jul 03, 2012 | 22.57 | 23.36 | 22.57 | 23.08 | 949,995 | +0.46(+2.04%) |
Jul 02, 2012 | 22.69 | 22.79 | 22.45 | 22.62 | 1,216,719 | -0.07(-0.31%) |
Jun 29, 2012 | 22.34 | 22.69 | 22.17 | 22.69 | 1,002,331 | +0.98(+4.50%) |
Jun 28, 2012 | 21.63 | 21.81 | 21.35 | 21.71 | 1,200,562 | -0.16(-0.73%) |
Jun 27, 2012 | 21.67 | 21.96 | 21.57 | 21.87 | 904,797 | +0.30(+1.40%) |
Jun 26, 2012 | 21.75 | 21.80 | 21.17 | 21.57 | 1,092,880 | -0.10(-0.48%) |
Jun 25, 2012 | 21.96 | 21.97 | 21.54 | 21.67 | 1,386,115 | -0.67(-2.99%) |
Jun 22, 2012 | 22.46 | 22.46 | 22.16 | 22.34 | 1,081,008 | +0.01(+0.04%) |
Jun 21, 2012 | 23.18 | 23.22 | 22.30 | 22.33 | 1,626,218 | -0.75(-3.23%) |
Jun 20, 2012 | 23.32 | 23.39 | 22.95 | 23.08 | 1,445,847 | -0.28(-1.19%) |
Jun 19, 2012 | 23.18 | 23.51 | 23.18 | 23.36 | 1,380,492 | +0.31(+1.34%) |
Jun 18, 2012 | 22.83 | 23.09 | 22.61 | 23.05 | 1,518,575 | +0.13(+0.55%) |
Jun 15, 2012 | 22.64 | 22.98 | 22.63 | 22.92 | 1,435,359 | +0.38(+1.69%) |
Jun 14, 2012 | 22.30 | 22.66 | 22.18 | 22.54 | 1,488,049 | +0.29(+1.32%) |
Jun 13, 2012 | 22.41 | 22.67 | 22.15 | 22.25 | 1,060,947 | -0.33(-1.44%) |
Jun 12, 2012 | 22.14 | 22.57 | 21.93 | 22.57 | 1,333,462 | +0.52(+2.34%) |
Jun 11, 2012 | 22.69 | 22.76 | 22.04 | 22.06 | 1,484,278 | -0.41(-1.80%) |
Jun 08, 2012 | 21.78 | 22.48 | 21.68 | 22.46 | 1,749,880 | +0.64(+2.91%) |
Jun 07, 2012 | 22.24 | 22.55 | 21.78 | 21.83 | 1,507,901 | -0.09(-0.40%) |
Jun 06, 2012 | 21.54 | 21.91 | 21.49 | 21.91 | 1,371,959 | +0.61(+2.87%) |
Jun 05, 2012 | 20.75 | 21.32 | 20.68 | 21.30 | 2,218,780 | +0.41(+1.98%) |
Jun 04, 2012 | 21.13 | 21.22 | 20.65 | 20.89 | 2,209,239 | -0.24(-1.13%) |
Jun 01, 2012 | 21.99 | 22.02 | 21.09 | 21.13 | 3,244,434 | -1.45(-6.40%) |
May 31, 2012 | 22.49 | 22.78 | 22.08 | 22.57 | 1,602,113 | +0.04(+0.18%) |
May 30, 2012 | 22.90 | 22.94 | 22.48 | 22.53 | 1,394,888 | -0.66(-2.84%) |
May 29, 2012 | 22.90 | 23.19 | 22.77 | 23.19 | 1,151,771 | +0.52(+2.28%) |
May 25, 2012 | 22.84 | 23.01 | 22.59 | 22.68 | 840,215 | -0.14(-0.63%) |
May 24, 2012 | 22.92 | 23.03 | 22.47 | 22.82 | 1,113,961 | +0.00(+0.00%) |
May 23, 2012 | 22.51 | 22.92 | 22.10 | 22.82 | 1,617,124 | +0.05(+0.21%) |
May 22, 2012 | 22.82 | 23.03 | 22.64 | 22.77 | 1,170,287 | +0.02(+0.07%) |
May 21, 2012 | 22.30 | 22.79 | 22.07 | 22.75 | 984,698 | +0.55(+2.49%) |
May 18, 2012 | 22.28 | 22.41 | 22.08 | 22.20 | 2,431,649 | -0.09(-0.39%) |
May 17, 2012 | 22.73 | 22.81 | 22.25 | 22.29 | 1,784,992 | -0.43(-1.88%) |
May 16, 2012 | 22.96 | 23.13 | 22.71 | 22.72 | 1,530,761 | -0.18(-0.79%) |
May 15, 2012 | 23.03 | 23.17 | 22.64 | 22.90 | 1,980,280 | -0.15(-0.65%) |
May 14, 2012 | 22.91 | 23.24 | 22.68 | 23.05 | 1,353,887 | -0.21(-0.88%) |
May 11, 2012 | 22.64 | 23.37 | 22.62 | 23.25 | 1,996,943 | +0.43(+1.87%) |
May 10, 2012 | 22.91 | 23.02 | 22.55 | 22.83 | 2,625,786 | +0.14(+0.63%) |
May 09, 2012 | 22.85 | 23.05 | 22.50 | 22.68 | 2,909,725 | -0.52(-2.25%) |
May 08, 2012 | 23.18 | 23.35 | 22.95 | 23.21 | 1,887,104 | -0.17(-0.74%) |
May 07, 2012 | 23.33 | 23.52 | 23.20 | 23.38 | 2,334,409 | +0.02(+0.07%) |
May 04, 2012 | 23.53 | 23.65 | 23.06 | 23.36 | 2,926,950 | -0.37(-1.56%) |
May 03, 2012 | 23.99 | 24.03 | 23.66 | 23.73 | 2,610,290 | -0.24(-1.02%) |
May 02, 2012 | 23.47 | 24.00 | 23.39 | 23.98 | 2,472,790 | +0.28(+1.20%) |