Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 20.35 | 20.52 | 20.27 | 20.37 | 14,222,524 | +0.02(+0.11%) |
Jul 30, 2012 | 20.52 | 20.64 | 20.19 | 20.34 | 10,700,881 | -0.10(-0.48%) |
Jul 27, 2012 | 20.32 | 20.55 | 20.03 | 20.44 | 15,661,710 | +0.22(+1.07%) |
Jul 26, 2012 | 20.28 | 20.74 | 20.06 | 20.22 | 10,741,612 | +0.31(+1.58%) |
Jul 25, 2012 | 19.83 | 20.28 | 19.72 | 19.91 | 10,189,358 | +0.04(+0.23%) |
Jul 24, 2012 | 19.81 | 20.25 | 19.60 | 19.87 | 15,889,972 | -0.19(-0.93%) |
Jul 23, 2012 | 19.94 | 20.19 | 19.54 | 20.05 | 12,788,862 | -0.32(-1.58%) |
Jul 20, 2012 | 20.95 | 20.95 | 20.35 | 20.37 | 12,676,952 | -0.59(-2.82%) |
Jul 19, 2012 | 20.88 | 21.05 | 20.72 | 20.96 | 10,905,379 | +0.29(+1.41%) |
Jul 18, 2012 | 19.88 | 20.70 | 19.78 | 20.67 | 10,761,149 | +0.79(+3.99%) |
Jul 17, 2012 | 19.88 | 19.95 | 19.48 | 19.88 | 10,972,303 | +0.12(+0.61%) |
Jul 16, 2012 | 19.81 | 19.98 | 19.72 | 19.76 | 10,721,384 | -0.44(-2.18%) |
Jul 13, 2012 | 19.99 | 20.28 | 19.94 | 20.20 | 9,720,734 | +0.21(+1.05%) |
Jul 12, 2012 | 20.19 | 20.25 | 19.87 | 19.99 | 12,921,755 | -0.42(-2.05%) |
Jul 11, 2012 | 20.45 | 20.75 | 20.30 | 20.41 | 10,634,970 | -0.07(-0.33%) |
Jul 10, 2012 | 20.41 | 20.78 | 20.25 | 20.48 | 12,759,703 | -0.01(-0.07%) |
Jul 09, 2012 | 20.69 | 20.72 | 20.38 | 20.49 | 9,053,234 | -0.23(-1.12%) |
Jul 06, 2012 | 21.10 | 21.17 | 20.47 | 20.73 | 9,434,820 | -0.52(-2.43%) |
Jul 05, 2012 | 21.31 | 21.32 | 21.00 | 21.24 | 6,279,880 | -0.11(-0.53%) |
Jul 03, 2012 | 21.09 | 21.35 | 21.03 | 21.35 | 4,746,203 | +0.21(+0.99%) |
Jul 02, 2012 | 21.45 | 21.53 | 21.01 | 21.14 | 9,352,350 | -0.31(-1.43%) |
Jun 29, 2012 | 20.49 | 21.46 | 20.48 | 21.45 | 19,718,348 | +1.36(+6.77%) |
Jun 28, 2012 | 20.14 | 20.19 | 19.85 | 20.09 | 7,895,318 | -0.15(-0.74%) |
Jun 27, 2012 | 20.24 | 20.43 | 20.13 | 20.24 | 7,515,056 | +0.03(+0.15%) |
Jun 26, 2012 | 20.17 | 20.28 | 19.90 | 20.21 | 10,055,937 | +0.04(+0.20%) |
Jun 25, 2012 | 20.72 | 20.77 | 20.14 | 20.17 | 9,471,691 | -0.80(-3.83%) |
Jun 22, 2012 | 20.75 | 21.03 | 20.61 | 20.97 | 10,501,311 | +0.34(+1.65%) |
Jun 21, 2012 | 21.39 | 21.39 | 20.58 | 20.63 | 11,052,985 | -0.71(-3.31%) |
Jun 20, 2012 | 21.22 | 21.35 | 20.98 | 21.34 | 10,384,358 | +0.20(+0.96%) |
Jun 19, 2012 | 21.08 | 21.20 | 20.93 | 21.14 | 9,901,425 | +0.19(+0.89%) |
Jun 18, 2012 | 20.76 | 21.10 | 20.67 | 20.95 | 8,777,004 | +0.12(+0.57%) |
Jun 15, 2012 | 20.87 | 20.93 | 20.68 | 20.83 | 18,139,728 | +0.10(+0.47%) |
Jun 14, 2012 | 20.88 | 20.95 | 20.48 | 20.73 | 10,508,358 | -0.07(-0.32%) |
Jun 13, 2012 | 20.99 | 21.06 | 20.71 | 20.80 | 13,734,404 | -0.31(-1.49%) |
Jun 12, 2012 | 20.82 | 21.24 | 20.73 | 21.11 | 12,747,434 | +0.44(+2.13%) |
Jun 11, 2012 | 21.41 | 21.53 | 20.65 | 20.67 | 10,515,737 | -0.65(-3.05%) |
Jun 08, 2012 | 20.99 | 21.35 | 20.93 | 21.32 | 9,000,092 | +0.22(+1.03%) |
Jun 07, 2012 | 21.60 | 21.69 | 21.02 | 21.11 | 15,840,535 | -0.27(-1.28%) |
Jun 06, 2012 | 20.73 | 21.41 | 20.61 | 21.38 | 17,908,958 | +0.84(+4.08%) |
Jun 05, 2012 | 20.22 | 20.67 | 20.22 | 20.54 | 14,471,657 | +0.29(+1.42%) |
Jun 04, 2012 | 20.21 | 20.40 | 20.02 | 20.25 | 11,789,966 | +0.07(+0.33%) |
Jun 01, 2012 | 21.00 | 21.04 | 20.16 | 20.19 | 26,092,336 | -1.11(-5.20%) |
May 31, 2012 | 21.54 | 21.59 | 21.16 | 21.29 | 13,070,180 | -0.35(-1.62%) |
May 30, 2012 | 21.70 | 21.78 | 21.56 | 21.65 | 6,789,377 | -0.31(-1.40%) |
May 29, 2012 | 21.78 | 21.97 | 21.68 | 21.95 | 8,725,429 | +0.31(+1.45%) |
May 25, 2012 | 21.61 | 21.79 | 21.52 | 21.64 | 6,502,875 | +0.04(+0.17%) |
May 24, 2012 | 21.82 | 21.88 | 21.44 | 21.60 | 11,225,383 | -0.19(-0.86%) |
May 23, 2012 | 21.74 | 21.82 | 21.38 | 21.79 | 10,825,576 | -0.16(-0.75%) |
May 22, 2012 | 22.06 | 22.06 | 21.78 | 21.95 | 7,734,789 | -0.09(-0.41%) |
May 21, 2012 | 21.56 | 22.06 | 21.38 | 22.04 | 9,886,801 | +0.56(+2.61%) |
May 18, 2012 | 22.06 | 22.09 | 21.41 | 21.48 | 12,628,111 | -0.46(-2.11%) |
May 17, 2012 | 22.44 | 22.49 | 21.89 | 21.94 | 10,923,569 | -0.46(-2.04%) |
May 16, 2012 | 22.69 | 22.85 | 22.38 | 22.40 | 9,158,454 | -0.25(-1.09%) |
May 15, 2012 | 22.91 | 23.06 | 22.59 | 22.65 | 7,016,243 | -0.25(-1.11%) |
May 14, 2012 | 22.78 | 23.03 | 22.63 | 22.90 | 7,817,599 | -0.08(-0.36%) |
May 11, 2012 | 22.99 | 23.39 | 22.92 | 22.98 | 9,635,889 | -0.03(-0.13%) |
May 10, 2012 | 22.95 | 23.08 | 22.68 | 23.01 | 13,179,138 | +0.13(+0.59%) |
May 09, 2012 | 22.66 | 22.98 | 22.42 | 22.88 | 16,342,526 | -0.02(-0.10%) |
May 08, 2012 | 22.70 | 22.96 | 22.39 | 22.90 | 13,988,023 | +0.02(+0.07%) |
May 07, 2012 | 22.79 | 23.13 | 22.79 | 22.89 | 11,130,249 | +0.01(+0.07%) |
May 04, 2012 | 23.19 | 23.25 | 22.79 | 22.87 | 15,480,267 | -0.60(-2.55%) |
May 03, 2012 | 24.02 | 24.08 | 23.45 | 23.47 | 15,380,582 | -0.52(-2.18%) |
May 02, 2012 | 23.66 | 24.04 | 23.63 | 23.99 | 12,199,937 | +0.18(+0.75%) |