Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 25.66 | 25.89 | 25.44 | 25.46 | 7,097,736 | -0.20(-0.78%) |
Jul 30, 2012 | 25.91 | 25.94 | 25.54 | 25.66 | 7,264,535 | -0.32(-1.22%) |
Jul 27, 2012 | 25.21 | 26.09 | 25.15 | 25.97 | 11,834,604 | +0.85(+3.39%) |
Jul 26, 2012 | 24.99 | 25.15 | 24.78 | 25.12 | 8,716,134 | +0.40(+1.60%) |
Jul 25, 2012 | 24.44 | 24.91 | 24.36 | 24.72 | 12,253,206 | +0.81(+3.40%) |
Jul 24, 2012 | 24.15 | 24.27 | 23.73 | 23.91 | 4,999,236 | -0.22(-0.90%) |
Jul 23, 2012 | 24.22 | 24.22 | 23.99 | 24.13 | 4,621,178 | -0.33(-1.33%) |
Jul 20, 2012 | 24.53 | 24.56 | 24.28 | 24.46 | 7,684,543 | -0.10(-0.41%) |
Jul 19, 2012 | 24.80 | 24.90 | 24.50 | 24.56 | 8,311,933 | +0.12(+0.48%) |
Jul 18, 2012 | 24.26 | 24.45 | 24.12 | 24.44 | 7,070,134 | +0.21(+0.88%) |
Jul 17, 2012 | 23.92 | 24.29 | 23.75 | 24.22 | 12,733,060 | +0.40(+1.70%) |
Jul 16, 2012 | 23.66 | 23.84 | 23.65 | 23.82 | 5,348,439 | +0.10(+0.40%) |
Jul 13, 2012 | 23.44 | 23.75 | 23.40 | 23.72 | 4,993,798 | +0.29(+1.24%) |
Jul 12, 2012 | 23.33 | 23.50 | 23.28 | 23.43 | 11,801,646 | -0.05(-0.20%) |
Jul 11, 2012 | 23.35 | 23.52 | 23.31 | 23.48 | 6,313,875 | +0.07(+0.32%) |
Jul 10, 2012 | 23.67 | 23.67 | 23.34 | 23.41 | 6,757,442 | -0.13(-0.55%) |
Jul 09, 2012 | 23.35 | 23.54 | 23.27 | 23.54 | 7,760,950 | +0.23(+0.97%) |
Jul 06, 2012 | 23.35 | 23.40 | 23.28 | 23.31 | 4,506,152 | -0.19(-0.80%) |
Jul 05, 2012 | 23.56 | 23.63 | 23.40 | 23.50 | 4,634,548 | -0.09(-0.39%) |
Jul 03, 2012 | 23.43 | 23.60 | 23.33 | 23.59 | 5,332,570 | +0.16(+0.67%) |
Jul 02, 2012 | 23.25 | 23.44 | 23.16 | 23.43 | 7,272,893 | +0.31(+1.34%) |
Jun 29, 2012 | 22.73 | 23.13 | 22.66 | 23.12 | 8,271,468 | +0.68(+3.04%) |
Jun 28, 2012 | 22.58 | 22.65 | 22.23 | 22.44 | 4,721,509 | -0.22(-0.98%) |
Jun 27, 2012 | 22.24 | 22.70 | 22.24 | 22.66 | 6,169,129 | +0.37(+1.66%) |
Jun 26, 2012 | 22.36 | 22.44 | 22.23 | 22.29 | 6,006,063 | -0.07(-0.29%) |
Jun 25, 2012 | 22.50 | 22.50 | 22.22 | 22.36 | 6,928,799 | -0.21(-0.93%) |
Jun 22, 2012 | 22.48 | 22.62 | 22.24 | 22.57 | 10,550,490 | +0.17(+0.76%) |
Jun 21, 2012 | 22.58 | 22.89 | 22.36 | 22.40 | 14,954,837 | -0.11(-0.48%) |
Jun 20, 2012 | 22.42 | 22.59 | 22.19 | 22.51 | 9,156,259 | +0.08(+0.37%) |
Jun 19, 2012 | 22.14 | 22.52 | 22.02 | 22.42 | 9,112,178 | +0.70(+3.25%) |
Jun 18, 2012 | 21.42 | 21.75 | 21.38 | 21.72 | 6,311,355 | +0.27(+1.26%) |
Jun 15, 2012 | 21.47 | 21.54 | 21.36 | 21.45 | 15,227,441 | +0.12(+0.55%) |
Jun 14, 2012 | 21.67 | 21.84 | 21.31 | 21.33 | 12,023,363 | -0.34(-1.55%) |
Jun 13, 2012 | 21.89 | 22.05 | 21.61 | 21.67 | 5,783,015 | -0.26(-1.17%) |
Jun 12, 2012 | 21.81 | 21.92 | 21.55 | 21.92 | 6,385,895 | +0.13(+0.60%) |
Jun 11, 2012 | 22.13 | 22.19 | 21.79 | 21.79 | 4,726,216 | -0.23(-1.05%) |
Jun 08, 2012 | 21.91 | 22.05 | 21.86 | 22.02 | 7,557,786 | +0.06(+0.28%) |
Jun 07, 2012 | 22.13 | 22.20 | 21.92 | 21.96 | 8,027,384 | +0.05(+0.24%) |
Jun 06, 2012 | 21.94 | 21.94 | 21.76 | 21.91 | 5,760,244 | +0.20(+0.93%) |
Jun 05, 2012 | 21.57 | 21.75 | 21.49 | 21.71 | 7,203,804 | +0.07(+0.34%) |
Jun 04, 2012 | 21.73 | 21.79 | 21.57 | 21.63 | 6,508,917 | -0.05(-0.22%) |
Jun 01, 2012 | 21.72 | 21.82 | 21.62 | 21.68 | 8,227,746 | -0.19(-0.89%) |
May 31, 2012 | 22.20 | 22.23 | 21.85 | 21.88 | 9,208,809 | -0.32(-1.44%) |
May 30, 2012 | 22.23 | 22.30 | 22.12 | 22.20 | 8,004,910 | -0.09(-0.41%) |
May 29, 2012 | 22.61 | 22.67 | 22.25 | 22.29 | 6,451,964 | -0.18(-0.81%) |
May 25, 2012 | 22.58 | 22.74 | 22.43 | 22.47 | 4,312,813 | -0.11(-0.50%) |
May 24, 2012 | 22.50 | 22.60 | 22.42 | 22.58 | 3,573,398 | +0.14(+0.62%) |
May 23, 2012 | 22.36 | 22.47 | 22.19 | 22.44 | 6,316,764 | -0.01(-0.06%) |
May 22, 2012 | 22.67 | 22.67 | 22.36 | 22.46 | 4,706,892 | -0.07(-0.33%) |
May 21, 2012 | 22.28 | 22.56 | 22.28 | 22.53 | 5,149,643 | +0.27(+1.20%) |
May 18, 2012 | 22.57 | 22.64 | 22.18 | 22.26 | 7,303,518 | -0.30(-1.34%) |
May 17, 2012 | 22.83 | 22.91 | 22.56 | 22.56 | 6,619,983 | -0.26(-1.15%) |
May 16, 2012 | 23.07 | 23.09 | 22.82 | 22.83 | 5,395,044 | -0.18(-0.77%) |
May 15, 2012 | 23.10 | 23.17 | 22.96 | 23.00 | 4,693,583 | -0.10(-0.43%) |
May 14, 2012 | 23.18 | 23.21 | 22.93 | 23.10 | 6,318,809 | -0.27(-1.15%) |
May 11, 2012 | 23.46 | 23.61 | 23.36 | 23.37 | 5,899,966 | -0.15(-0.63%) |
May 10, 2012 | 23.57 | 23.76 | 23.47 | 23.52 | 4,171,085 | +0.07(+0.30%) |
May 09, 2012 | 23.46 | 23.57 | 23.29 | 23.45 | 5,761,686 | -0.24(-1.02%) |
May 08, 2012 | 23.52 | 23.72 | 23.49 | 23.69 | 6,489,767 | +0.02(+0.07%) |
May 07, 2012 | 23.57 | 23.76 | 23.57 | 23.67 | 6,286,729 | +0.06(+0.24%) |
May 04, 2012 | 23.92 | 23.93 | 23.61 | 23.62 | 5,360,571 | -0.32(-1.35%) |
May 03, 2012 | 24.05 | 24.24 | 23.90 | 23.94 | 6,186,585 | -0.03(-0.11%) |
May 02, 2012 | 24.00 | 24.06 | 23.83 | 23.97 | 6,005,353 | -0.10(-0.40%) |