Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 24.70 | 24.80 | 24.50 | 24.54 | 2,007,680 | -0.16(-0.63%) |
Jul 30, 2012 | 24.63 | 24.86 | 24.56 | 24.69 | 1,737,195 | +0.00(+0.00%) |
Jul 27, 2012 | 24.40 | 24.78 | 24.38 | 24.69 | 3,302,807 | +0.41(+1.69%) |
Jul 26, 2012 | 23.98 | 24.31 | 23.98 | 24.28 | 2,180,690 | +0.56(+2.37%) |
Jul 25, 2012 | 24.07 | 24.12 | 23.60 | 23.72 | 2,695,754 | -0.24(-1.02%) |
Jul 24, 2012 | 24.16 | 24.18 | 23.83 | 23.97 | 2,269,149 | -0.23(-0.95%) |
Jul 23, 2012 | 24.21 | 24.36 | 24.11 | 24.20 | 3,007,585 | -0.44(-1.78%) |
Jul 20, 2012 | 24.46 | 24.69 | 24.46 | 24.64 | 2,517,143 | +0.09(+0.37%) |
Jul 19, 2012 | 24.44 | 24.60 | 24.34 | 24.54 | 2,346,283 | +0.06(+0.24%) |
Jul 18, 2012 | 24.22 | 24.49 | 24.10 | 24.49 | 2,649,270 | +0.26(+1.08%) |
Jul 17, 2012 | 23.98 | 24.26 | 23.96 | 24.22 | 2,274,871 | +0.30(+1.24%) |
Jul 16, 2012 | 24.06 | 24.11 | 23.88 | 23.93 | 4,059,171 | -0.13(-0.54%) |
Jul 13, 2012 | 23.91 | 24.06 | 23.87 | 24.06 | 2,880,311 | +0.22(+0.91%) |
Jul 12, 2012 | 23.77 | 23.90 | 23.73 | 23.84 | 3,457,900 | -0.02(-0.07%) |
Jul 11, 2012 | 23.77 | 23.90 | 23.64 | 23.86 | 3,189,272 | +0.13(+0.53%) |
Jul 10, 2012 | 23.92 | 23.98 | 23.69 | 23.73 | 2,556,234 | -0.14(-0.57%) |
Jul 09, 2012 | 23.83 | 23.96 | 23.76 | 23.87 | 2,054,329 | -0.08(-0.32%) |
Jul 06, 2012 | 23.83 | 23.99 | 23.75 | 23.95 | 2,263,301 | -0.02(-0.10%) |
Jul 05, 2012 | 24.10 | 24.10 | 23.97 | 23.97 | 2,618,179 | -0.18(-0.74%) |
Jul 03, 2012 | 24.16 | 24.19 | 24.07 | 24.15 | 1,569,672 | -0.04(-0.16%) |
Jul 02, 2012 | 24.08 | 24.22 | 23.92 | 24.19 | 2,323,221 | +0.18(+0.75%) |
Jun 29, 2012 | 23.98 | 24.13 | 23.80 | 24.00 | 2,756,816 | +0.24(+1.01%) |
Jun 28, 2012 | 23.60 | 23.81 | 23.45 | 23.76 | 2,133,198 | +0.08(+0.32%) |
Jun 27, 2012 | 23.39 | 23.82 | 23.39 | 23.69 | 2,766,799 | +0.09(+0.38%) |
Jun 26, 2012 | 23.29 | 23.68 | 23.25 | 23.60 | 3,745,194 | +0.38(+1.65%) |
Jun 25, 2012 | 23.07 | 23.29 | 22.98 | 23.21 | 2,879,924 | +0.00(+0.02%) |
Jun 22, 2012 | 23.52 | 23.54 | 23.19 | 23.21 | 4,746,945 | -0.23(-0.97%) |
Jun 21, 2012 | 23.73 | 23.86 | 23.41 | 23.44 | 4,325,306 | -0.23(-0.96%) |
Jun 20, 2012 | 23.86 | 23.90 | 23.57 | 23.67 | 4,997,127 | -0.26(-1.07%) |
Jun 19, 2012 | 23.78 | 23.99 | 23.70 | 23.92 | 4,430,428 | +0.18(+0.77%) |
Jun 18, 2012 | 23.40 | 23.75 | 23.34 | 23.74 | 2,984,645 | +0.30(+1.30%) |
Jun 15, 2012 | 23.49 | 23.49 | 23.24 | 23.43 | 3,582,230 | +0.12(+0.53%) |
Jun 14, 2012 | 23.14 | 23.38 | 23.14 | 23.31 | 3,415,507 | +0.15(+0.64%) |
Jun 13, 2012 | 23.06 | 23.29 | 22.99 | 23.16 | 2,660,129 | +0.04(+0.16%) |
Jun 12, 2012 | 23.00 | 23.13 | 22.83 | 23.12 | 2,672,912 | +0.15(+0.65%) |
Jun 11, 2012 | 23.13 | 23.19 | 22.95 | 22.98 | 2,436,511 | -0.07(-0.31%) |
Jun 08, 2012 | 22.77 | 23.05 | 22.75 | 23.05 | 2,342,212 | +0.19(+0.83%) |
Jun 07, 2012 | 22.78 | 22.96 | 22.73 | 22.86 | 4,933,413 | +0.28(+1.24%) |
Jun 06, 2012 | 22.23 | 22.59 | 22.18 | 22.58 | 3,296,308 | +0.45(+2.01%) |
Jun 05, 2012 | 22.12 | 22.36 | 21.86 | 22.13 | 4,832,735 | -0.09(-0.40%) |
Jun 04, 2012 | 22.16 | 22.25 | 22.04 | 22.22 | 3,049,763 | +0.09(+0.42%) |
Jun 01, 2012 | 22.14 | 22.39 | 22.05 | 22.13 | 4,167,825 | -0.32(-1.45%) |
May 31, 2012 | 22.27 | 22.60 | 22.23 | 22.45 | 3,537,474 | +0.16(+0.71%) |
May 30, 2012 | 22.23 | 22.54 | 22.23 | 22.29 | 4,280,866 | -0.06(-0.28%) |
May 29, 2012 | 22.30 | 22.36 | 22.21 | 22.36 | 2,024,899 | +0.13(+0.59%) |
May 25, 2012 | 21.89 | 22.25 | 21.89 | 22.23 | 2,526,184 | +0.10(+0.47%) |
May 24, 2012 | 21.96 | 22.30 | 21.92 | 22.12 | 4,140,086 | +0.22(+0.99%) |
May 23, 2012 | 22.05 | 22.12 | 21.77 | 21.90 | 3,733,109 | -0.21(-0.94%) |
May 22, 2012 | 22.15 | 22.22 | 22.05 | 22.11 | 2,656,542 | -0.01(-0.03%) |
May 21, 2012 | 22.05 | 22.12 | 21.89 | 22.12 | 2,163,922 | +0.21(+0.95%) |
May 18, 2012 | 22.09 | 22.19 | 21.86 | 21.91 | 2,867,614 | -0.10(-0.44%) |
May 17, 2012 | 22.11 | 22.16 | 22.00 | 22.01 | 3,764,022 | -0.07(-0.31%) |
May 16, 2012 | 22.22 | 22.25 | 22.02 | 22.08 | 3,028,992 | -0.11(-0.51%) |
May 15, 2012 | 22.35 | 22.35 | 22.09 | 22.19 | 5,034,849 | -0.17(-0.76%) |
May 14, 2012 | 22.25 | 22.49 | 22.16 | 22.36 | 2,918,516 | -0.05(-0.23%) |
May 11, 2012 | 22.35 | 22.50 | 22.35 | 22.41 | 3,766,312 | -0.03(-0.12%) |
May 10, 2012 | 22.28 | 22.53 | 22.21 | 22.44 | 4,917,080 | +0.27(+1.22%) |
May 09, 2012 | 22.19 | 22.35 | 22.09 | 22.17 | 5,673,802 | -0.19(-0.85%) |
May 08, 2012 | 22.27 | 22.42 | 22.23 | 22.36 | 5,932,074 | -0.10(-0.46%) |
May 07, 2012 | 22.39 | 22.50 | 22.35 | 22.46 | 3,635,610 | +0.04(+0.19%) |
May 04, 2012 | 22.40 | 22.62 | 22.37 | 22.42 | 4,905,879 | +0.16(+0.73%) |
May 03, 2012 | 22.18 | 22.58 | 22.18 | 22.26 | 5,735,828 | +0.20(+0.89%) |
May 02, 2012 | 22.41 | 22.42 | 21.93 | 22.06 | 7,075,407 | -0.41(-1.81%) |