Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 24.40 | 24.63 | 24.10 | 24.14 | 1,573,146 | -0.38(-1.55%) |
Jul 30, 2012 | 24.57 | 24.81 | 24.39 | 24.52 | 1,556,038 | -0.07(-0.30%) |
Jul 27, 2012 | 24.31 | 24.77 | 24.22 | 24.59 | 2,223,883 | +0.51(+2.12%) |
Jul 26, 2012 | 24.06 | 24.20 | 23.68 | 24.08 | 1,927,259 | +0.43(+1.82%) |
Jul 25, 2012 | 23.99 | 24.06 | 23.61 | 23.65 | 2,469,261 | -0.25(-1.04%) |
Jul 24, 2012 | 23.95 | 24.09 | 23.68 | 23.89 | 2,058,804 | +0.04(+0.18%) |
Jul 23, 2012 | 23.81 | 24.07 | 23.41 | 23.85 | 2,176,710 | -0.24(-1.00%) |
Jul 20, 2012 | 24.43 | 24.44 | 23.98 | 24.09 | 2,523,449 | -0.58(-2.37%) |
Jul 19, 2012 | 24.55 | 24.85 | 24.33 | 24.68 | 2,791,572 | +0.23(+0.93%) |
Jul 18, 2012 | 24.01 | 24.60 | 23.86 | 24.45 | 3,304,889 | +0.37(+1.52%) |
Jul 17, 2012 | 24.18 | 24.46 | 23.80 | 24.08 | 2,825,009 | +0.09(+0.37%) |
Jul 16, 2012 | 24.03 | 24.44 | 23.93 | 24.00 | 3,649,828 | -0.16(-0.67%) |
Jul 13, 2012 | 23.57 | 24.25 | 23.56 | 24.16 | 3,257,307 | +0.61(+2.58%) |
Jul 12, 2012 | 23.03 | 23.80 | 22.95 | 23.55 | 5,360,694 | +0.30(+1.29%) |
Jul 11, 2012 | 23.04 | 23.31 | 22.80 | 23.25 | 4,860,178 | +0.28(+1.21%) |
Jul 10, 2012 | 22.85 | 23.19 | 22.84 | 22.97 | 2,689,917 | +0.27(+1.18%) |
Jul 09, 2012 | 22.60 | 22.78 | 22.51 | 22.70 | 2,272,591 | -0.05(-0.22%) |
Jul 06, 2012 | 22.75 | 23.08 | 22.55 | 22.76 | 2,673,850 | -0.28(-1.23%) |
Jul 05, 2012 | 22.41 | 23.12 | 22.41 | 23.04 | 3,013,958 | +0.51(+2.26%) |
Jul 03, 2012 | 22.28 | 22.71 | 22.28 | 22.53 | 1,008,726 | +0.19(+0.85%) |
Jul 02, 2012 | 22.23 | 22.54 | 22.13 | 22.34 | 2,495,246 | +0.12(+0.52%) |
Jun 29, 2012 | 21.67 | 22.31 | 21.62 | 22.23 | 5,314,877 | +1.24(+5.92%) |
Jun 28, 2012 | 21.05 | 21.24 | 20.69 | 20.98 | 2,876,831 | -0.31(-1.43%) |
Jun 27, 2012 | 21.26 | 21.43 | 21.09 | 21.29 | 3,160,873 | +0.03(+0.14%) |
Jun 26, 2012 | 20.84 | 21.47 | 20.70 | 21.26 | 3,366,019 | +0.49(+2.38%) |
Jun 25, 2012 | 20.94 | 21.02 | 20.66 | 20.76 | 2,798,413 | -0.44(-2.06%) |
Jun 22, 2012 | 21.51 | 21.56 | 21.15 | 21.20 | 3,324,593 | -0.16(-0.75%) |
Jun 21, 2012 | 21.80 | 21.80 | 21.26 | 21.36 | 3,184,613 | -0.32(-1.47%) |
Jun 20, 2012 | 21.59 | 21.80 | 21.45 | 21.68 | 2,536,952 | +0.07(+0.30%) |
Jun 19, 2012 | 21.84 | 21.84 | 21.43 | 21.61 | 4,825,512 | -0.09(-0.40%) |
Jun 18, 2012 | 21.51 | 21.73 | 21.19 | 21.70 | 2,852,143 | +0.02(+0.10%) |
Jun 15, 2012 | 21.74 | 21.80 | 21.56 | 21.68 | 2,439,973 | +0.06(+0.27%) |
Jun 14, 2012 | 21.71 | 21.91 | 21.38 | 21.62 | 3,193,456 | +0.00(+0.00%) |
Jun 13, 2012 | 22.39 | 22.51 | 21.49 | 21.62 | 4,252,912 | -0.84(-3.75%) |
Jun 12, 2012 | 22.26 | 22.51 | 22.00 | 22.46 | 1,964,705 | +0.32(+1.44%) |
Jun 11, 2012 | 22.89 | 23.05 | 22.12 | 22.15 | 2,261,554 | -0.52(-2.31%) |
Jun 08, 2012 | 22.19 | 22.73 | 22.15 | 22.67 | 2,911,789 | +0.46(+2.06%) |
Jun 07, 2012 | 22.86 | 23.40 | 21.98 | 22.21 | 2,551,070 | -0.44(-1.93%) |
Jun 06, 2012 | 22.32 | 22.70 | 22.27 | 22.65 | 3,543,076 | +0.56(+2.53%) |
Jun 05, 2012 | 21.78 | 22.14 | 21.67 | 22.09 | 2,530,419 | +0.31(+1.40%) |
Jun 04, 2012 | 22.06 | 22.27 | 21.50 | 21.78 | 3,946,360 | -0.29(-1.32%) |
Jun 01, 2012 | 22.07 | 22.65 | 21.83 | 22.07 | 3,597,657 | -1.00(-4.32%) |
May 31, 2012 | 23.27 | 23.32 | 22.76 | 23.07 | 8,593,184 | -0.22(-0.94%) |
May 30, 2012 | 23.63 | 23.63 | 23.24 | 23.29 | 2,415,822 | -0.53(-2.23%) |
May 29, 2012 | 24.19 | 24.19 | 23.54 | 23.82 | 2,741,428 | +0.25(+1.08%) |
May 25, 2012 | 23.53 | 23.87 | 23.47 | 23.56 | 3,778,401 | +0.08(+0.34%) |
May 24, 2012 | 22.99 | 23.52 | 22.92 | 23.48 | 6,189,400 | +0.55(+2.41%) |
May 23, 2012 | 22.39 | 22.94 | 22.17 | 22.93 | 3,970,797 | +0.38(+1.68%) |
May 22, 2012 | 22.28 | 22.95 | 22.22 | 22.55 | 4,905,902 | +0.44(+2.01%) |
May 21, 2012 | 22.07 | 22.52 | 21.74 | 22.11 | 5,612,064 | +0.07(+0.30%) |
May 18, 2012 | 23.00 | 23.13 | 21.96 | 22.04 | 11,817,574 | +1.69(+8.28%) |
May 17, 2012 | 20.99 | 21.05 | 20.25 | 20.36 | 7,231,016 | -0.67(-3.18%) |
May 16, 2012 | 21.01 | 21.22 | 20.83 | 21.03 | 3,719,575 | +0.08(+0.38%) |
May 15, 2012 | 20.99 | 21.35 | 20.89 | 20.95 | 3,674,880 | -0.09(-0.41%) |
May 14, 2012 | 20.95 | 21.41 | 20.74 | 21.03 | 4,290,485 | -0.15(-0.72%) |
May 11, 2012 | 21.21 | 21.63 | 21.11 | 21.19 | 3,372,711 | -0.14(-0.65%) |
May 10, 2012 | 21.29 | 21.53 | 20.98 | 21.32 | 2,936,304 | +0.28(+1.31%) |
May 09, 2012 | 20.92 | 21.32 | 20.75 | 21.05 | 2,883,848 | -0.12(-0.58%) |
May 08, 2012 | 21.57 | 21.60 | 20.50 | 21.17 | 6,570,772 | -0.62(-2.84%) |
May 07, 2012 | 22.14 | 22.28 | 21.69 | 21.79 | 4,171,298 | -0.52(-2.31%) |
May 04, 2012 | 22.80 | 23.04 | 22.23 | 22.31 | 2,540,771 | -0.65(-2.82%) |
May 03, 2012 | 23.15 | 23.32 | 22.81 | 22.95 | 1,956,942 | -0.17(-0.75%) |
May 02, 2012 | 22.28 | 23.18 | 22.25 | 23.13 | 2,434,473 | +0.71(+3.18%) |