Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 23.28 | 23.39 | 23.27 | 23.32 | 22,490 | +0.06(+0.25%) |
Jul 30, 2012 | 23.29 | 23.30 | 23.17 | 23.26 | 24,706 | -0.08(-0.35%) |
Jul 27, 2012 | 23.25 | 23.36 | 23.25 | 23.34 | 18,793 | +0.17(+0.75%) |
Jul 26, 2012 | 23.25 | 23.25 | 23.17 | 23.17 | 26,170 | +0.14(+0.61%) |
Jul 25, 2012 | 23.05 | 23.05 | 22.96 | 23.03 | 37,610 | +0.09(+0.38%) |
Jul 24, 2012 | 23.03 | 23.06 | 22.87 | 22.94 | 41,245 | -0.07(-0.32%) |
Jul 23, 2012 | 22.95 | 23.02 | 22.93 | 23.01 | 27,151 | -0.15(-0.63%) |
Jul 20, 2012 | 23.17 | 23.23 | 23.11 | 23.16 | 40,599 | -0.06(-0.25%) |
Jul 19, 2012 | 23.18 | 23.29 | 23.18 | 23.22 | 83,095 | -0.07(-0.28%) |
Jul 18, 2012 | 23.25 | 23.28 | 23.20 | 23.28 | 47,406 | +0.08(+0.35%) |
Jul 17, 2012 | 23.29 | 23.29 | 23.01 | 23.20 | 48,681 | +0.18(+0.80%) |
Jul 16, 2012 | 23.09 | 23.09 | 22.95 | 23.02 | 242,353 | +0.07(+0.32%) |
Jul 13, 2012 | 23.07 | 23.10 | 22.89 | 22.95 | 365,020 | +0.05(+0.22%) |
Jul 12, 2012 | 22.65 | 23.01 | 22.65 | 22.89 | 16,385 | -0.01(-0.03%) |
Jul 11, 2012 | 22.83 | 23.07 | 22.83 | 22.90 | 19,056 | +0.00(+0.00%) |
Jul 10, 2012 | 23.03 | 23.03 | 22.88 | 22.90 | 25,545 | +0.01(+0.06%) |
Jul 09, 2012 | 22.79 | 22.93 | 22.79 | 22.89 | 20,811 | +0.08(+0.35%) |
Jul 06, 2012 | 22.74 | 23.15 | 22.71 | 22.81 | 20,907 | -0.15(-0.65%) |
Jul 05, 2012 | 23.00 | 23.11 | 22.95 | 22.96 | 44,161 | -0.12(-0.54%) |
Jul 03, 2012 | 23.03 | 23.14 | 22.92 | 23.08 | 12,598 | +0.10(+0.45%) |
Jul 02, 2012 | 22.81 | 23.01 | 22.81 | 22.98 | 40,754 | +0.08(+0.35%) |
Jun 29, 2012 | 22.87 | 22.94 | 22.78 | 22.89 | 22,856 | +0.44(+1.94%) |
Jun 28, 2012 | 22.48 | 22.48 | 22.40 | 22.46 | 60,275 | -0.06(-0.27%) |
Jun 27, 2012 | 22.56 | 22.56 | 22.43 | 22.52 | 39,339 | +0.02(+0.10%) |
Jun 26, 2012 | 22.49 | 22.51 | 22.41 | 22.50 | 32,025 | +0.06(+0.26%) |
Jun 25, 2012 | 22.79 | 22.79 | 22.32 | 22.44 | 49,102 | -0.11(-0.49%) |
Jun 22, 2012 | 22.48 | 22.56 | 22.43 | 22.55 | 43,592 | +0.09(+0.39%) |
Jun 21, 2012 | 22.61 | 22.65 | 22.42 | 22.46 | 21,291 | -0.19(-0.84%) |
Jun 20, 2012 | 22.61 | 22.74 | 22.58 | 22.65 | 150,114 | +0.04(+0.20%) |
Jun 19, 2012 | 22.59 | 22.69 | 22.54 | 22.61 | 29,728 | +0.14(+0.62%) |
Jun 18, 2012 | 22.42 | 22.47 | 22.36 | 22.47 | 30,747 | +0.10(+0.43%) |
Jun 15, 2012 | 22.42 | 22.42 | 22.31 | 22.37 | 53,097 | +0.10(+0.46%) |
Jun 14, 2012 | 22.16 | 22.37 | 22.16 | 22.27 | 54,715 | -0.01(-0.07%) |
Jun 13, 2012 | 22.25 | 22.32 | 22.18 | 22.28 | 16,830 | +0.04(+0.16%) |
Jun 12, 2012 | 22.12 | 22.33 | 22.12 | 22.25 | 32,601 | +0.04(+0.17%) |
Jun 11, 2012 | 22.35 | 22.35 | 22.09 | 22.21 | 34,705 | -0.04(-0.16%) |
Jun 08, 2012 | 22.08 | 22.37 | 22.08 | 22.25 | 30,253 | -0.12(-0.53%) |
Jun 07, 2012 | 22.51 | 22.55 | 22.28 | 22.37 | 72,733 | +0.02(+0.10%) |
Jun 06, 2012 | 22.15 | 22.34 | 22.14 | 22.34 | 24,223 | +0.24(+1.06%) |
Jun 05, 2012 | 22.02 | 22.14 | 22.02 | 22.11 | 99,782 | +0.09(+0.40%) |
Jun 04, 2012 | 21.96 | 22.07 | 21.93 | 22.02 | 28,473 | +0.21(+0.94%) |
Jun 01, 2012 | 21.85 | 21.97 | 21.73 | 21.81 | 83,941 | -0.10(-0.44%) |
May 31, 2012 | 21.70 | 21.93 | 21.70 | 21.91 | 37,607 | -0.03(-0.13%) |
May 30, 2012 | 22.10 | 22.10 | 21.92 | 21.94 | 45,551 | -0.18(-0.80%) |
May 29, 2012 | 21.94 | 22.28 | 21.94 | 22.12 | 279,483 | +0.04(+0.19%) |
May 25, 2012 | 22.11 | 22.17 | 22.07 | 22.07 | 51,768 | -0.01(-0.02%) |
May 24, 2012 | 22.17 | 22.17 | 22.01 | 22.08 | 15,891 | +0.02(+0.08%) |
May 23, 2012 | 22.21 | 22.21 | 21.87 | 22.06 | 41,750 | -0.06(-0.28%) |
May 22, 2012 | 22.35 | 22.39 | 22.12 | 22.12 | 67,677 | -0.26(-1.18%) |
May 21, 2012 | 22.29 | 22.40 | 22.23 | 22.39 | 36,546 | +0.08(+0.36%) |
May 18, 2012 | 22.27 | 22.37 | 22.21 | 22.31 | 44,163 | -0.01(-0.07%) |
May 17, 2012 | 22.37 | 22.37 | 22.29 | 22.32 | 40,434 | -0.06(-0.26%) |
May 16, 2012 | 22.34 | 22.43 | 22.31 | 22.38 | 46,070 | -0.04(-0.20%) |
May 15, 2012 | 22.53 | 22.53 | 22.38 | 22.42 | 34,558 | -0.16(-0.72%) |
May 14, 2012 | 22.61 | 22.62 | 22.50 | 22.59 | 35,327 | -0.24(-1.03%) |
May 11, 2012 | 22.72 | 22.85 | 22.72 | 22.82 | 59,503 | -0.04(-0.19%) |
May 10, 2012 | 22.81 | 22.89 | 22.80 | 22.87 | 24,695 | +0.00(+0.00%) |
May 09, 2012 | 22.83 | 22.88 | 22.74 | 22.87 | 23,026 | -0.13(-0.57%) |
May 08, 2012 | 23.03 | 23.06 | 22.98 | 23.00 | 51,883 | -0.17(-0.74%) |
May 07, 2012 | 23.17 | 23.17 | 23.07 | 23.17 | 234,889 | -0.05(-0.22%) |
May 04, 2012 | 23.19 | 23.26 | 23.19 | 23.22 | 63,420 | -0.07(-0.28%) |
May 03, 2012 | 23.27 | 23.28 | 23.23 | 23.28 | 32,727 | +0.01(+0.03%) |
May 02, 2012 | 23.30 | 23.30 | 22.98 | 23.28 | 44,383 | -0.02(-0.09%) |