Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 20.75 | 20.90 | 20.71 | 20.71 | 3,827,077 | -0.10(-0.48%) |
Jul 30, 2012 | 20.88 | 21.00 | 20.78 | 20.81 | 1,784,521 | -0.12(-0.59%) |
Jul 27, 2012 | 20.68 | 21.05 | 20.51 | 20.94 | 1,873,553 | +0.34(+1.64%) |
Jul 26, 2012 | 20.78 | 20.80 | 20.51 | 20.60 | 2,341,188 | +0.15(+0.72%) |
Jul 25, 2012 | 20.54 | 20.61 | 20.42 | 20.45 | 638,899 | -0.01(-0.04%) |
Jul 24, 2012 | 20.62 | 20.62 | 20.26 | 20.46 | 2,248,900 | -0.02(-0.11%) |
Jul 23, 2012 | 20.41 | 20.54 | 20.35 | 20.48 | 1,591,848 | -0.30(-1.44%) |
Jul 20, 2012 | 20.89 | 20.95 | 20.76 | 20.78 | 981,413 | -0.29(-1.39%) |
Jul 19, 2012 | 21.40 | 21.45 | 21.01 | 21.08 | 2,803,436 | -0.29(-1.37%) |
Jul 18, 2012 | 21.51 | 21.59 | 21.31 | 21.37 | 3,389,381 | -0.18(-0.82%) |
Jul 17, 2012 | 21.41 | 21.57 | 21.16 | 21.55 | 4,392,052 | +0.24(+1.12%) |
Jul 16, 2012 | 21.37 | 21.45 | 21.22 | 21.31 | 1,522,753 | -0.05(-0.22%) |
Jul 13, 2012 | 20.97 | 21.41 | 20.92 | 21.35 | 1,853,736 | +0.48(+2.32%) |
Jul 12, 2012 | 20.83 | 20.93 | 20.70 | 20.87 | 2,258,890 | -0.06(-0.29%) |
Jul 11, 2012 | 20.80 | 20.99 | 20.76 | 20.93 | 701,576 | +0.12(+0.59%) |
Jul 10, 2012 | 21.10 | 21.18 | 20.69 | 20.81 | 3,311,814 | -0.15(-0.73%) |
Jul 09, 2012 | 21.05 | 21.11 | 20.81 | 20.96 | 1,464,396 | -0.21(-0.98%) |
Jul 06, 2012 | 21.04 | 21.21 | 20.98 | 21.17 | 724,995 | -0.09(-0.43%) |
Jul 05, 2012 | 21.38 | 21.38 | 21.24 | 21.26 | 1,217,384 | -0.12(-0.58%) |
Jul 03, 2012 | 21.28 | 21.41 | 21.21 | 21.38 | 2,088,629 | +0.15(+0.69%) |
Jul 02, 2012 | 21.04 | 21.26 | 20.91 | 21.24 | 2,171,252 | +0.16(+0.77%) |
Jun 29, 2012 | 21.01 | 21.21 | 20.93 | 21.08 | 2,135,698 | +0.45(+2.16%) |
Jun 28, 2012 | 20.30 | 20.63 | 20.19 | 20.63 | 2,072,354 | +0.12(+0.56%) |
Jun 27, 2012 | 20.23 | 20.57 | 20.11 | 20.51 | 3,294,204 | +0.35(+1.72%) |
Jun 26, 2012 | 20.07 | 20.33 | 19.93 | 20.17 | 1,528,951 | +0.09(+0.46%) |
Jun 25, 2012 | 20.04 | 20.16 | 19.96 | 20.08 | 1,018,814 | -0.33(-1.62%) |
Jun 22, 2012 | 20.27 | 20.51 | 20.14 | 20.41 | 2,445,984 | +0.28(+1.42%) |
Jun 21, 2012 | 20.63 | 20.75 | 20.08 | 20.12 | 1,946,344 | -0.48(-2.35%) |
Jun 20, 2012 | 20.58 | 20.71 | 20.38 | 20.61 | 3,030,026 | +0.03(+0.15%) |
Jun 19, 2012 | 20.29 | 20.67 | 20.28 | 20.58 | 2,105,975 | +0.33(+1.63%) |
Jun 18, 2012 | 20.17 | 20.38 | 20.06 | 20.24 | 1,273,957 | -0.02(-0.08%) |
Jun 15, 2012 | 20.04 | 20.32 | 19.94 | 20.26 | 3,841,505 | +0.28(+1.42%) |
Jun 14, 2012 | 19.75 | 20.05 | 19.75 | 19.98 | 2,721,249 | +0.25(+1.24%) |
Jun 13, 2012 | 19.74 | 20.10 | 19.64 | 19.73 | 1,841,754 | -0.12(-0.58%) |
Jun 12, 2012 | 19.60 | 19.85 | 19.46 | 19.85 | 2,990,937 | +0.27(+1.37%) |
Jun 11, 2012 | 20.18 | 20.23 | 19.57 | 19.58 | 3,068,539 | -0.40(-1.99%) |
Jun 08, 2012 | 19.67 | 20.04 | 19.46 | 19.98 | 3,646,722 | +0.29(+1.48%) |
Jun 07, 2012 | 19.86 | 19.92 | 19.65 | 19.69 | 3,857,572 | +0.11(+0.59%) |
Jun 06, 2012 | 19.34 | 19.58 | 19.21 | 19.57 | 3,892,839 | +0.41(+2.16%) |
Jun 05, 2012 | 19.07 | 19.38 | 19.00 | 19.16 | 5,777,647 | +0.05(+0.24%) |
Jun 04, 2012 | 19.65 | 19.65 | 19.04 | 19.11 | 5,631,161 | -0.34(-1.73%) |
Jun 01, 2012 | 20.00 | 20.02 | 19.44 | 19.45 | 5,578,586 | -0.96(-4.69%) |
May 31, 2012 | 20.26 | 20.56 | 20.05 | 20.41 | 3,510,086 | +0.09(+0.45%) |
May 30, 2012 | 20.49 | 20.54 | 20.25 | 20.31 | 1,657,589 | -0.44(-2.10%) |
May 29, 2012 | 20.75 | 20.77 | 20.49 | 20.75 | 2,619,676 | +0.18(+0.89%) |
May 25, 2012 | 20.59 | 20.71 | 20.47 | 20.57 | 1,577,576 | -0.03(-0.15%) |
May 24, 2012 | 20.54 | 20.64 | 20.28 | 20.60 | 3,292,670 | +0.17(+0.83%) |
May 23, 2012 | 20.14 | 20.51 | 20.02 | 20.43 | 3,661,047 | +0.05(+0.26%) |
May 22, 2012 | 20.26 | 20.59 | 20.20 | 20.38 | 7,175,655 | +0.14(+0.68%) |
May 21, 2012 | 20.16 | 20.42 | 20.02 | 20.24 | 4,809,664 | +0.18(+0.88%) |
May 18, 2012 | 20.28 | 20.41 | 19.98 | 20.06 | 4,346,481 | -0.19(-0.95%) |
May 17, 2012 | 20.61 | 20.64 | 20.23 | 20.25 | 5,295,507 | -0.33(-1.60%) |
May 16, 2012 | 20.88 | 20.99 | 20.56 | 20.58 | 2,842,727 | -0.15(-0.74%) |
May 15, 2012 | 20.89 | 21.07 | 20.67 | 20.74 | 2,347,834 | -0.15(-0.73%) |
May 14, 2012 | 21.00 | 21.10 | 20.85 | 20.89 | 1,891,076 | -0.35(-1.66%) |
May 11, 2012 | 21.11 | 21.43 | 21.00 | 21.24 | 3,739,065 | -0.08(-0.36%) |
May 10, 2012 | 21.26 | 21.43 | 21.20 | 21.32 | 3,887,840 | +0.25(+1.20%) |
May 09, 2012 | 21.03 | 21.16 | 20.81 | 21.07 | 4,232,155 | -0.25(-1.19%) |
May 08, 2012 | 21.20 | 21.36 | 21.07 | 21.32 | 4,214,826 | +0.02(+0.07%) |
May 07, 2012 | 20.99 | 21.42 | 20.99 | 21.30 | 2,662,751 | +0.19(+0.91%) |
May 04, 2012 | 21.29 | 21.36 | 20.94 | 21.11 | 4,015,153 | -0.30(-1.40%) |
May 03, 2012 | 21.55 | 21.66 | 21.31 | 21.41 | 2,557,900 | -0.15(-0.71%) |
May 02, 2012 | 21.49 | 21.64 | 21.30 | 21.56 | 3,186,233 | -0.03(-0.14%) |