Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 24.49 | 24.57 | 24.35 | 24.36 | 1,376,598 | +0.06(+0.25%) |
Jul 30, 2012 | 24.21 | 24.35 | 24.19 | 24.30 | 1,186,255 | +0.11(+0.45%) |
Jul 27, 2012 | 24.04 | 24.28 | 24.02 | 24.19 | 2,379,300 | +0.11(+0.45%) |
Jul 26, 2012 | 24.32 | 24.34 | 24.00 | 24.08 | 2,746,513 | +1.42(+6.27%) |
Jul 25, 2012 | 22.69 | 22.75 | 22.55 | 22.66 | 2,096,889 | -0.14(-0.60%) |
Jul 24, 2012 | 22.96 | 22.96 | 22.68 | 22.79 | 1,077,128 | -0.07(-0.33%) |
Jul 23, 2012 | 22.79 | 22.90 | 22.68 | 22.87 | 1,424,236 | -0.31(-1.35%) |
Jul 20, 2012 | 23.21 | 23.32 | 23.14 | 23.18 | 1,437,666 | -0.22(-0.93%) |
Jul 19, 2012 | 23.31 | 23.47 | 23.25 | 23.40 | 1,726,134 | +0.22(+0.97%) |
Jul 18, 2012 | 23.02 | 23.22 | 23.00 | 23.17 | 1,956,264 | +0.26(+1.13%) |
Jul 17, 2012 | 22.89 | 22.98 | 22.77 | 22.91 | 1,607,046 | +0.16(+0.72%) |
Jul 16, 2012 | 22.79 | 22.85 | 22.67 | 22.75 | 1,183,734 | +0.06(+0.27%) |
Jul 13, 2012 | 22.50 | 22.76 | 22.50 | 22.69 | 1,143,222 | +0.33(+1.46%) |
Jul 12, 2012 | 22.30 | 22.42 | 22.21 | 22.36 | 1,382,831 | -0.17(-0.75%) |
Jul 11, 2012 | 22.68 | 22.69 | 22.43 | 22.53 | 1,255,643 | -0.27(-1.19%) |
Jul 10, 2012 | 22.88 | 22.91 | 22.74 | 22.81 | 1,432,207 | +0.03(+0.12%) |
Jul 09, 2012 | 22.93 | 22.95 | 22.71 | 22.78 | 1,554,016 | -0.12(-0.53%) |
Jul 06, 2012 | 22.91 | 22.95 | 22.84 | 22.90 | 1,882,159 | -0.10(-0.41%) |
Jul 05, 2012 | 22.94 | 23.04 | 22.87 | 23.00 | 2,200,590 | -0.39(-1.69%) |
Jul 03, 2012 | 23.22 | 23.40 | 23.20 | 23.39 | 1,215,734 | +0.22(+0.94%) |
Jul 02, 2012 | 23.03 | 23.17 | 22.97 | 23.17 | 2,004,618 | +0.23(+1.01%) |
Jun 29, 2012 | 23.06 | 23.12 | 22.87 | 22.94 | 2,134,321 | +0.63(+2.84%) |
Jun 28, 2012 | 22.07 | 22.32 | 22.00 | 22.31 | 1,512,915 | -0.02(-0.09%) |
Jun 27, 2012 | 22.34 | 22.38 | 22.22 | 22.33 | 1,185,679 | +0.17(+0.77%) |
Jun 26, 2012 | 22.14 | 22.21 | 22.03 | 22.16 | 2,890,770 | +0.21(+0.96%) |
Jun 25, 2012 | 21.99 | 22.02 | 21.89 | 21.95 | 1,134,774 | -0.28(-1.25%) |
Jun 22, 2012 | 22.32 | 22.32 | 22.19 | 22.23 | 1,494,979 | +0.14(+0.65%) |
Jun 21, 2012 | 22.30 | 22.36 | 22.07 | 22.08 | 3,069,723 | -0.07(-0.31%) |
Jun 20, 2012 | 21.98 | 22.23 | 21.97 | 22.15 | 1,664,054 | -0.14(-0.61%) |
Jun 19, 2012 | 22.08 | 22.36 | 22.07 | 22.29 | 2,092,890 | -0.03(-0.15%) |
Jun 18, 2012 | 22.15 | 22.36 | 22.12 | 22.32 | 1,024,904 | +0.09(+0.40%) |
Jun 15, 2012 | 22.10 | 22.26 | 22.08 | 22.23 | 2,252,467 | -0.01(-0.03%) |
Jun 14, 2012 | 22.18 | 22.32 | 22.17 | 22.24 | 1,330,773 | +0.20(+0.89%) |
Jun 13, 2012 | 21.96 | 22.16 | 21.88 | 22.04 | 1,858,706 | +0.19(+0.87%) |
Jun 12, 2012 | 21.80 | 21.88 | 21.57 | 21.85 | 1,456,479 | +0.34(+1.58%) |
Jun 11, 2012 | 21.68 | 21.69 | 21.51 | 21.51 | 1,766,071 | -0.09(-0.41%) |
Jun 08, 2012 | 21.49 | 21.63 | 21.47 | 21.60 | 1,493,268 | -0.05(-0.25%) |
Jun 07, 2012 | 21.83 | 21.84 | 21.64 | 21.66 | 2,452,996 | -0.07(-0.31%) |
Jun 06, 2012 | 21.34 | 21.73 | 21.33 | 21.72 | 2,288,566 | +0.53(+2.50%) |
Jun 05, 2012 | 21.15 | 21.23 | 21.05 | 21.19 | 1,599,587 | -0.02(-0.10%) |
Jun 04, 2012 | 21.21 | 21.29 | 21.11 | 21.21 | 1,223,301 | +0.10(+0.48%) |
Jun 01, 2012 | 21.21 | 21.32 | 20.98 | 21.11 | 2,997,262 | -0.37(-1.71%) |
May 31, 2012 | 21.45 | 21.55 | 21.28 | 21.48 | 2,250,126 | +0.12(+0.57%) |
May 30, 2012 | 21.40 | 21.47 | 21.31 | 21.36 | 2,660,651 | -0.27(-1.23%) |
May 29, 2012 | 21.73 | 21.75 | 21.55 | 21.62 | 1,032,046 | -0.06(-0.28%) |
May 25, 2012 | 21.58 | 21.74 | 21.56 | 21.68 | 1,168,413 | +0.04(+0.19%) |
May 24, 2012 | 21.80 | 21.83 | 21.48 | 21.64 | 6,095,451 | -0.07(-0.34%) |
May 23, 2012 | 21.62 | 21.74 | 21.47 | 21.72 | 4,070,347 | -0.06(-0.28%) |
May 22, 2012 | 21.73 | 21.91 | 21.70 | 21.78 | 1,847,377 | -0.22(-0.99%) |
May 21, 2012 | 21.95 | 22.02 | 21.85 | 22.00 | 1,213,043 | +0.18(+0.84%) |
May 18, 2012 | 21.87 | 21.90 | 21.73 | 21.81 | 2,282,733 | -0.08(-0.37%) |
May 17, 2012 | 22.01 | 22.09 | 21.89 | 21.89 | 2,165,992 | -0.27(-1.23%) |
May 16, 2012 | 22.23 | 22.33 | 22.10 | 22.17 | 2,695,344 | -0.36(-1.60%) |
May 15, 2012 | 22.61 | 22.72 | 22.50 | 22.53 | 1,497,253 | -0.22(-0.96%) |
May 14, 2012 | 22.70 | 22.85 | 22.64 | 22.74 | 890,235 | -0.22(-0.95%) |
May 11, 2012 | 22.81 | 23.11 | 22.80 | 22.96 | 1,621,487 | +0.17(+0.75%) |
May 10, 2012 | 22.79 | 22.91 | 22.72 | 22.79 | 1,599,290 | -0.10(-0.45%) |
May 09, 2012 | 22.61 | 22.94 | 22.53 | 22.89 | 2,103,697 | -0.03(-0.15%) |
May 08, 2012 | 22.98 | 23.02 | 22.74 | 22.93 | 2,248,823 | -0.25(-1.08%) |
May 07, 2012 | 22.98 | 23.22 | 22.94 | 23.18 | 1,340,863 | +0.21(+0.91%) |
May 04, 2012 | 23.14 | 23.17 | 22.93 | 22.97 | 1,559,177 | -0.35(-1.50%) |
May 03, 2012 | 23.39 | 23.43 | 23.26 | 23.32 | 1,353,041 | +0.02(+0.09%) |
May 02, 2012 | 23.20 | 23.33 | 23.11 | 23.30 | 1,251,206 | +0.10(+0.44%) |