Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 20.75 | 20.82 | 20.58 | 20.69 | 5,879,189 | -0.01(-0.06%) |
Jul 30, 2012 | 20.79 | 20.80 | 20.65 | 20.71 | 5,831,408 | +0.01(+0.06%) |
Jul 27, 2012 | 20.54 | 20.78 | 20.34 | 20.69 | 5,842,715 | +0.05(+0.25%) |
Jul 26, 2012 | 20.57 | 20.73 | 20.41 | 20.64 | 7,007,641 | +0.27(+1.30%) |
Jul 25, 2012 | 20.23 | 20.38 | 20.18 | 20.38 | 5,712,022 | +0.23(+1.12%) |
Jul 24, 2012 | 20.23 | 20.41 | 19.96 | 20.15 | 4,676,128 | +0.01(+0.03%) |
Jul 23, 2012 | 19.99 | 20.20 | 19.91 | 20.15 | 39,281,660 | -0.08(-0.37%) |
Jul 20, 2012 | 20.28 | 20.45 | 20.18 | 20.22 | 41,692,048 | -0.15(-0.74%) |
Jul 19, 2012 | 20.50 | 20.54 | 20.05 | 20.37 | 43,070,788 | -0.08(-0.40%) |
Jul 18, 2012 | 20.19 | 20.47 | 20.11 | 20.45 | 7,215,058 | +0.20(+1.00%) |
Jul 17, 2012 | 20.13 | 20.30 | 19.98 | 20.25 | 7,774,250 | +0.20(+0.98%) |
Jul 16, 2012 | 20.00 | 20.09 | 19.90 | 20.05 | 6,416,391 | +0.09(+0.46%) |
Jul 13, 2012 | 19.57 | 19.97 | 19.44 | 19.96 | 10,115,930 | +0.69(+3.60%) |
Jul 12, 2012 | 19.01 | 19.39 | 18.96 | 19.27 | 8,267,333 | +0.17(+0.88%) |
Jul 11, 2012 | 19.00 | 19.19 | 18.84 | 19.10 | 8,794,559 | +0.15(+0.79%) |
Jul 10, 2012 | 19.00 | 19.03 | 18.80 | 18.95 | 6,096,447 | +0.03(+0.15%) |
Jul 09, 2012 | 19.08 | 19.08 | 18.72 | 18.92 | 5,105,030 | -0.13(-0.67%) |
Jul 06, 2012 | 19.09 | 19.14 | 18.95 | 19.05 | 4,361,437 | -0.17(-0.90%) |
Jul 05, 2012 | 19.12 | 19.28 | 19.01 | 19.22 | 6,855,574 | +0.06(+0.30%) |
Jul 03, 2012 | 18.93 | 19.17 | 18.93 | 19.16 | 5,559,261 | +0.24(+1.28%) |
Jul 02, 2012 | 18.73 | 18.93 | 18.51 | 18.92 | 8,618,051 | +0.30(+1.61%) |
Jun 29, 2012 | 18.19 | 18.65 | 18.16 | 18.62 | 11,341,413 | +0.58(+3.20%) |
Jun 28, 2012 | 17.79 | 18.06 | 17.79 | 18.04 | 9,605,588 | +0.13(+0.74%) |
Jun 27, 2012 | 17.81 | 17.97 | 17.81 | 17.91 | 8,029,801 | +0.13(+0.75%) |
Jun 26, 2012 | 17.89 | 17.93 | 17.63 | 17.78 | 9,517,990 | -0.04(-0.23%) |
Jun 25, 2012 | 18.13 | 18.19 | 17.72 | 17.82 | 13,760,857 | -0.49(-2.68%) |
Jun 22, 2012 | 18.50 | 18.60 | 18.17 | 18.31 | 12,459,093 | -0.17(-0.94%) |
Jun 21, 2012 | 18.74 | 18.75 | 18.43 | 18.48 | 9,747,963 | -0.21(-1.11%) |
Jun 20, 2012 | 18.69 | 18.79 | 18.53 | 18.69 | 7,575,750 | -0.01(-0.06%) |
Jun 19, 2012 | 18.50 | 18.75 | 18.42 | 18.70 | 13,452,259 | +0.29(+1.60%) |
Jun 18, 2012 | 18.35 | 18.42 | 18.27 | 18.41 | 8,088,035 | -0.03(-0.16%) |
Jun 15, 2012 | 18.26 | 18.48 | 18.22 | 18.43 | 19,657,004 | +0.25(+1.37%) |
Jun 14, 2012 | 18.12 | 18.24 | 18.07 | 18.19 | 8,407,569 | +0.14(+0.77%) |
Jun 13, 2012 | 18.01 | 18.22 | 17.97 | 18.05 | 9,245,815 | -0.07(-0.38%) |
Jun 12, 2012 | 18.25 | 18.35 | 17.98 | 18.12 | 12,769,761 | -0.05(-0.29%) |
Jun 11, 2012 | 18.40 | 18.43 | 18.13 | 18.17 | 10,245,786 | -0.05(-0.29%) |
Jun 08, 2012 | 18.34 | 18.35 | 17.93 | 18.22 | 17,710,954 | +0.02(+0.13%) |
Jun 07, 2012 | 18.65 | 18.80 | 18.11 | 18.20 | 33,413,232 | -0.24(-1.29%) |
Jun 06, 2012 | 18.58 | 18.63 | 18.41 | 18.43 | 79,909,720 | -0.65(-3.39%) |
Jun 05, 2012 | 19.01 | 19.15 | 18.82 | 19.08 | 15,712,681 | +0.01(+0.06%) |
Jun 04, 2012 | 18.67 | 19.09 | 18.67 | 19.07 | 26,158,640 | +0.38(+2.01%) |
Jun 01, 2012 | 19.37 | 19.37 | 18.54 | 18.69 | 21,701,274 | -1.06(-5.38%) |
May 31, 2012 | 19.41 | 19.76 | 19.04 | 19.76 | 23,723,896 | +0.30(+1.54%) |
May 30, 2012 | 19.20 | 19.46 | 19.09 | 19.46 | 14,386,954 | +0.10(+0.51%) |
May 29, 2012 | 18.84 | 19.37 | 18.83 | 19.36 | 15,506,341 | +0.62(+3.33%) |
May 25, 2012 | 18.57 | 18.86 | 18.26 | 18.74 | 28,111,122 | +0.18(+0.97%) |
May 24, 2012 | 19.24 | 19.52 | 18.56 | 18.56 | 105,108,528 | -0.61(-3.17%) |
May 23, 2012 | 19.45 | 19.50 | 18.46 | 19.16 | 17,390,308 | -0.37(-1.89%) |
May 22, 2012 | 19.71 | 19.84 | 19.26 | 19.53 | 12,191,978 | +0.25(+1.32%) |
May 21, 2012 | 18.80 | 19.29 | 18.41 | 19.28 | 9,512,738 | +0.50(+2.65%) |
May 18, 2012 | 19.79 | 19.94 | 18.71 | 18.78 | 9,459,176 | -0.29(-1.51%) |
May 17, 2012 | 19.22 | 19.36 | 18.82 | 19.07 | 6,049,564 | -0.14(-0.75%) |
May 16, 2012 | 19.34 | 19.50 | 19.17 | 19.21 | 5,518,132 | -0.03(-0.15%) |
May 15, 2012 | 19.35 | 19.49 | 18.93 | 19.24 | 5,157,037 | -0.14(-0.75%) |
May 14, 2012 | 19.52 | 19.68 | 19.26 | 19.39 | 2,643,282 | -0.25(-1.29%) |
May 11, 2012 | 19.68 | 19.76 | 19.54 | 19.64 | 3,824,037 | -0.18(-0.90%) |
May 10, 2012 | 19.85 | 20.08 | 19.50 | 19.82 | 7,030,225 | +0.13(+0.65%) |
May 09, 2012 | 20.00 | 20.13 | 19.62 | 19.69 | 4,277,830 | -0.51(-2.54%) |
May 08, 2012 | 20.18 | 20.34 | 19.82 | 20.21 | 3,319,208 | -0.10(-0.51%) |
May 07, 2012 | 20.20 | 20.39 | 20.20 | 20.31 | 2,459,273 | -0.06(-0.28%) |
May 04, 2012 | 20.56 | 20.90 | 20.17 | 20.37 | 3,051,644 | -0.29(-1.40%) |
May 03, 2012 | 21.02 | 21.09 | 20.60 | 20.66 | 1,894,728 | -0.36(-1.70%) |
May 02, 2012 | 21.13 | 21.50 | 20.82 | 21.02 | 4,999,323 | -0.03(-0.14%) |