Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 22.14 | 22.50 | 22.02 | 22.48 | 6,694,032 | +0.29(+1.30%) |
Jul 30, 2012 | 21.90 | 22.23 | 21.88 | 22.19 | 3,327,082 | +0.30(+1.38%) |
Jul 27, 2012 | 21.32 | 22.14 | 21.22 | 21.89 | 7,714,844 | +0.74(+3.49%) |
Jul 26, 2012 | 21.18 | 21.30 | 20.83 | 21.15 | 5,582,433 | +0.08(+0.37%) |
Jul 25, 2012 | 21.07 | 21.14 | 20.91 | 21.08 | 2,892,913 | +0.02(+0.07%) |
Jul 24, 2012 | 21.04 | 21.07 | 20.86 | 21.06 | 3,746,249 | -0.02(-0.07%) |
Jul 23, 2012 | 20.90 | 21.08 | 20.73 | 21.08 | 2,831,992 | -0.08(-0.37%) |
Jul 20, 2012 | 21.28 | 21.38 | 21.06 | 21.15 | 2,919,695 | -0.23(-1.09%) |
Jul 19, 2012 | 21.14 | 21.43 | 20.97 | 21.39 | 2,992,117 | +0.26(+1.21%) |
Jul 18, 2012 | 20.92 | 21.14 | 20.83 | 21.13 | 3,266,084 | +0.15(+0.70%) |
Jul 17, 2012 | 20.83 | 21.01 | 20.75 | 20.98 | 2,443,799 | +0.16(+0.78%) |
Jul 16, 2012 | 20.85 | 20.89 | 20.69 | 20.82 | 3,591,876 | -0.06(-0.30%) |
Jul 13, 2012 | 20.62 | 20.88 | 20.57 | 20.88 | 3,843,681 | +0.25(+1.21%) |
Jul 12, 2012 | 20.43 | 20.71 | 20.36 | 20.63 | 3,100,766 | +0.05(+0.26%) |
Jul 11, 2012 | 20.52 | 20.60 | 20.27 | 20.58 | 7,325,155 | +0.07(+0.34%) |
Jul 10, 2012 | 20.20 | 20.51 | 20.20 | 20.51 | 6,689,057 | +0.33(+1.62%) |
Jul 09, 2012 | 20.03 | 20.20 | 20.02 | 20.18 | 2,333,841 | +0.09(+0.46%) |
Jul 06, 2012 | 20.05 | 20.21 | 20.03 | 20.09 | 1,873,985 | -0.13(-0.65%) |
Jul 05, 2012 | 20.27 | 20.31 | 20.18 | 20.22 | 1,736,523 | -0.06(-0.31%) |
Jul 03, 2012 | 20.27 | 20.35 | 20.21 | 20.28 | 2,066,250 | -0.03(-0.15%) |
Jul 02, 2012 | 20.56 | 20.57 | 20.28 | 20.31 | 3,220,639 | -0.25(-1.21%) |
Jun 29, 2012 | 20.03 | 20.57 | 19.96 | 20.56 | 4,583,802 | +0.81(+4.09%) |
Jun 28, 2012 | 19.64 | 19.79 | 19.54 | 19.75 | 2,094,620 | +0.04(+0.20%) |
Jun 27, 2012 | 19.79 | 19.81 | 19.66 | 19.72 | 2,462,872 | +0.08(+0.39%) |
Jun 26, 2012 | 19.56 | 19.72 | 19.50 | 19.64 | 2,578,447 | +0.08(+0.39%) |
Jun 25, 2012 | 19.58 | 19.68 | 19.48 | 19.56 | 2,774,681 | -0.15(-0.74%) |
Jun 22, 2012 | 19.95 | 19.99 | 19.68 | 19.71 | 4,638,570 | -0.14(-0.70%) |
Jun 21, 2012 | 20.17 | 20.29 | 19.85 | 19.85 | 8,921,815 | -0.30(-1.49%) |
Jun 20, 2012 | 20.19 | 20.23 | 19.95 | 20.15 | 1,728,934 | -0.05(-0.23%) |
Jun 19, 2012 | 20.11 | 20.32 | 20.02 | 20.19 | 1,467,857 | +0.26(+1.31%) |
Jun 18, 2012 | 19.79 | 19.95 | 19.70 | 19.93 | 1,798,959 | +0.07(+0.35%) |
Jun 15, 2012 | 19.98 | 19.99 | 19.82 | 19.86 | 2,749,326 | -0.05(-0.27%) |
Jun 14, 2012 | 19.91 | 20.02 | 19.81 | 19.92 | 2,340,281 | +0.07(+0.35%) |
Jun 13, 2012 | 19.72 | 19.94 | 19.66 | 19.85 | 3,729,525 | +0.08(+0.43%) |
Jun 12, 2012 | 20.06 | 20.07 | 19.73 | 19.76 | 5,572,734 | -0.22(-1.08%) |
Jun 11, 2012 | 20.46 | 20.46 | 19.96 | 19.98 | 2,516,867 | -0.28(-1.37%) |
Jun 08, 2012 | 20.03 | 20.27 | 20.02 | 20.25 | 2,501,283 | +0.18(+0.88%) |
Jun 07, 2012 | 20.29 | 20.40 | 20.06 | 20.08 | 5,045,418 | -0.08(-0.38%) |
Jun 06, 2012 | 19.92 | 20.18 | 19.88 | 20.15 | 2,940,303 | +0.32(+1.63%) |
Jun 05, 2012 | 19.88 | 19.99 | 19.76 | 19.83 | 3,118,590 | -0.07(-0.35%) |
Jun 04, 2012 | 20.15 | 20.17 | 19.76 | 19.90 | 3,440,854 | -0.17(-0.84%) |
Jun 01, 2012 | 20.12 | 20.22 | 20.05 | 20.07 | 4,371,204 | -0.24(-1.18%) |
May 31, 2012 | 20.27 | 20.40 | 20.08 | 20.31 | 3,177,273 | +0.08(+0.38%) |
May 30, 2012 | 20.50 | 20.57 | 20.22 | 20.23 | 4,379,855 | -0.39(-1.91%) |
May 29, 2012 | 20.76 | 20.78 | 20.44 | 20.62 | 4,284,533 | -0.03(-0.15%) |
May 25, 2012 | 20.64 | 20.80 | 20.56 | 20.66 | 2,238,226 | +0.12(+0.56%) |
May 24, 2012 | 20.66 | 20.80 | 20.39 | 20.54 | 3,151,041 | -0.19(-0.93%) |
May 23, 2012 | 20.27 | 20.76 | 20.25 | 20.73 | 3,281,221 | +0.22(+1.05%) |
May 22, 2012 | 20.39 | 20.55 | 20.30 | 20.52 | 3,023,685 | +0.17(+0.83%) |
May 21, 2012 | 20.00 | 20.35 | 20.00 | 20.35 | 2,904,032 | +0.32(+1.62%) |
May 18, 2012 | 20.15 | 20.16 | 19.95 | 20.02 | 6,773,805 | +0.07(+0.35%) |
May 17, 2012 | 19.98 | 20.05 | 19.88 | 19.95 | 5,235,530 | -0.05(-0.27%) |
May 16, 2012 | 19.96 | 20.09 | 19.92 | 20.01 | 4,007,466 | +0.23(+1.17%) |
May 15, 2012 | 19.85 | 20.01 | 19.62 | 19.78 | 4,403,533 | -0.05(-0.23%) |
May 14, 2012 | 20.12 | 20.12 | 19.62 | 19.82 | 8,170,765 | -0.76(-3.70%) |
May 11, 2012 | 20.72 | 20.76 | 20.54 | 20.59 | 3,073,483 | -0.24(-1.15%) |
May 10, 2012 | 20.56 | 20.86 | 20.51 | 20.82 | 4,491,337 | +0.42(+2.04%) |
May 09, 2012 | 20.56 | 20.60 | 20.39 | 20.41 | 3,457,031 | -0.25(-1.23%) |
May 08, 2012 | 20.65 | 20.73 | 20.46 | 20.66 | 4,389,887 | -0.06(-0.30%) |
May 07, 2012 | 20.84 | 20.87 | 20.66 | 20.72 | 3,070,329 | +0.02(+0.07%) |
May 04, 2012 | 20.96 | 21.04 | 20.63 | 20.71 | 3,132,347 | -0.22(-1.03%) |
May 03, 2012 | 21.21 | 21.27 | 20.86 | 20.92 | 3,457,794 | -0.13(-0.62%) |
May 02, 2012 | 21.06 | 21.14 | 20.93 | 21.06 | 5,160,380 | -0.15(-0.69%) |