Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 22.91 | 22.95 | 22.46 | 22.60 | 1,441,141 | -0.28(-1.20%) |
Jul 30, 2012 | 22.68 | 23.09 | 22.68 | 22.87 | 1,140,329 | +0.13(+0.56%) |
Jul 27, 2012 | 22.44 | 22.87 | 22.28 | 22.75 | 1,785,185 | +0.44(+1.98%) |
Jul 26, 2012 | 22.10 | 22.38 | 21.95 | 22.30 | 1,165,595 | +0.57(+2.62%) |
Jul 25, 2012 | 21.81 | 22.04 | 21.58 | 21.73 | 1,447,558 | +0.06(+0.27%) |
Jul 24, 2012 | 21.86 | 22.09 | 21.57 | 21.67 | 1,775,383 | -0.17(-0.77%) |
Jul 23, 2012 | 21.33 | 22.01 | 21.26 | 21.84 | 1,610,548 | +0.21(+0.95%) |
Jul 20, 2012 | 22.08 | 22.08 | 21.59 | 21.64 | 2,197,214 | -0.69(-3.08%) |
Jul 19, 2012 | 22.60 | 22.73 | 21.91 | 22.32 | 3,281,389 | -0.78(-3.36%) |
Jul 18, 2012 | 22.98 | 23.24 | 22.93 | 23.10 | 1,631,665 | -0.01(-0.04%) |
Jul 17, 2012 | 22.92 | 23.15 | 22.83 | 23.11 | 1,194,511 | +0.23(+0.99%) |
Jul 16, 2012 | 22.94 | 23.00 | 22.73 | 22.88 | 1,107,111 | -0.11(-0.47%) |
Jul 13, 2012 | 22.69 | 23.02 | 22.68 | 22.99 | 1,163,077 | +0.28(+1.21%) |
Jul 12, 2012 | 22.19 | 22.79 | 22.06 | 22.72 | 1,905,322 | +0.37(+1.67%) |
Jul 11, 2012 | 22.68 | 22.75 | 22.17 | 22.34 | 1,648,803 | -0.35(-1.56%) |
Jul 10, 2012 | 23.22 | 23.31 | 22.58 | 22.70 | 1,305,934 | -0.40(-1.74%) |
Jul 09, 2012 | 23.12 | 23.15 | 22.93 | 23.10 | 1,217,820 | +0.00(+0.00%) |
Jul 06, 2012 | 23.15 | 23.23 | 22.96 | 23.10 | 1,127,705 | -0.32(-1.38%) |
Jul 05, 2012 | 23.23 | 23.54 | 23.10 | 23.42 | 2,209,414 | +0.18(+0.76%) |
Jul 03, 2012 | 23.44 | 23.63 | 23.22 | 23.25 | 1,470,791 | -0.24(-1.00%) |
Jul 02, 2012 | 23.66 | 23.84 | 23.36 | 23.48 | 1,991,268 | -0.18(-0.75%) |
Jun 29, 2012 | 23.41 | 23.66 | 23.20 | 23.66 | 2,549,182 | +0.52(+2.25%) |
Jun 28, 2012 | 22.37 | 23.17 | 22.26 | 23.14 | 2,118,992 | +0.62(+2.75%) |
Jun 27, 2012 | 22.26 | 22.59 | 22.19 | 22.52 | 1,465,508 | +0.33(+1.51%) |
Jun 26, 2012 | 22.05 | 22.38 | 22.00 | 22.19 | 1,756,752 | +0.23(+1.03%) |
Jun 25, 2012 | 22.14 | 22.19 | 21.84 | 21.96 | 1,047,273 | -0.48(-2.15%) |
Jun 22, 2012 | 22.47 | 22.56 | 22.22 | 22.44 | 1,835,314 | +0.10(+0.44%) |
Jun 21, 2012 | 22.82 | 22.98 | 22.29 | 22.34 | 3,410,200 | -0.41(-1.81%) |
Jun 20, 2012 | 22.80 | 22.90 | 22.54 | 22.76 | 1,753,521 | -0.09(-0.39%) |
Jun 19, 2012 | 23.06 | 23.09 | 22.80 | 22.84 | 2,037,921 | -0.09(-0.39%) |
Jun 18, 2012 | 22.36 | 22.98 | 22.21 | 22.93 | 2,598,496 | +0.51(+2.28%) |
Jun 15, 2012 | 22.60 | 22.77 | 22.32 | 22.42 | 3,461,063 | -0.07(-0.31%) |
Jun 14, 2012 | 21.96 | 22.55 | 21.91 | 22.49 | 2,094,189 | +0.58(+2.65%) |
Jun 13, 2012 | 21.93 | 22.26 | 21.75 | 21.91 | 2,061,541 | -0.10(-0.45%) |
Jun 12, 2012 | 21.95 | 22.05 | 21.60 | 22.01 | 1,426,208 | +0.21(+0.95%) |
Jun 11, 2012 | 22.32 | 22.43 | 21.78 | 21.80 | 1,812,379 | -0.35(-1.60%) |
Jun 08, 2012 | 21.79 | 22.17 | 21.59 | 22.16 | 1,451,250 | +0.27(+1.21%) |
Jun 07, 2012 | 21.85 | 22.16 | 21.58 | 21.89 | 2,777,359 | +0.33(+1.55%) |
Jun 06, 2012 | 21.17 | 21.57 | 21.15 | 21.56 | 2,011,187 | +0.63(+3.01%) |
Jun 05, 2012 | 20.97 | 21.11 | 20.81 | 20.93 | 2,526,791 | -0.08(-0.37%) |
Jun 04, 2012 | 21.30 | 21.38 | 20.79 | 21.01 | 2,877,095 | -0.23(-1.06%) |
Jun 01, 2012 | 21.75 | 21.82 | 21.04 | 21.23 | 3,220,735 | -0.96(-4.34%) |
May 31, 2012 | 21.93 | 22.37 | 21.58 | 22.20 | 3,349,730 | +0.43(+1.99%) |
May 30, 2012 | 21.96 | 22.00 | 21.63 | 21.76 | 2,113,992 | -0.38(-1.73%) |
May 29, 2012 | 22.49 | 22.60 | 22.06 | 22.15 | 2,152,913 | -0.17(-0.75%) |
May 25, 2012 | 22.47 | 22.59 | 22.13 | 22.31 | 2,459,019 | -0.21(-0.92%) |
May 24, 2012 | 22.23 | 22.55 | 22.04 | 22.52 | 2,463,241 | +0.30(+1.37%) |
May 23, 2012 | 21.66 | 22.23 | 21.41 | 22.22 | 1,542,666 | +0.36(+1.66%) |
May 22, 2012 | 21.78 | 22.05 | 21.62 | 21.85 | 1,765,020 | +0.10(+0.45%) |
May 21, 2012 | 21.47 | 21.79 | 21.30 | 21.75 | 1,417,501 | +0.46(+2.17%) |
May 18, 2012 | 21.78 | 21.86 | 21.25 | 21.29 | 2,428,339 | -0.34(-1.59%) |
May 17, 2012 | 22.38 | 22.47 | 21.64 | 21.64 | 1,916,659 | -0.72(-3.21%) |
May 16, 2012 | 22.35 | 22.71 | 22.35 | 22.35 | 2,444,470 | +0.14(+0.62%) |
May 15, 2012 | 22.46 | 22.63 | 22.19 | 22.22 | 1,663,703 | -0.29(-1.31%) |
May 14, 2012 | 22.51 | 22.66 | 22.40 | 22.51 | 1,046,513 | -0.23(-0.99%) |
May 11, 2012 | 22.54 | 22.87 | 22.53 | 22.74 | 1,442,848 | +0.09(+0.39%) |
May 10, 2012 | 23.02 | 23.17 | 22.55 | 22.65 | 2,488,311 | -0.07(-0.30%) |
May 09, 2012 | 22.70 | 23.02 | 22.62 | 22.72 | 1,863,367 | -0.26(-1.11%) |
May 08, 2012 | 22.92 | 23.06 | 22.59 | 22.97 | 2,293,520 | -0.13(-0.55%) |
May 07, 2012 | 22.77 | 23.26 | 22.76 | 23.10 | 2,899,867 | +0.33(+1.47%) |
May 04, 2012 | 23.08 | 23.35 | 22.61 | 22.77 | 2,688,249 | -0.33(-1.45%) |
May 03, 2012 | 22.78 | 23.65 | 22.61 | 23.10 | 4,965,228 | +0.86(+3.84%) |
May 02, 2012 | 21.86 | 22.38 | 21.72 | 22.24 | 3,512,470 | +0.31(+1.43%) |