Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 20.13 | 20.39 | 20.00 | 20.17 | 1,462,883 | +0.03(+0.16%) |
Jul 30, 2012 | 20.32 | 20.41 | 19.99 | 20.14 | 1,675,823 | -0.32(-1.56%) |
Jul 27, 2012 | 20.12 | 20.48 | 19.79 | 20.46 | 1,360,756 | +0.62(+3.14%) |
Jul 26, 2012 | 21.21 | 21.31 | 18.45 | 19.83 | 8,569,785 | -0.94(-4.54%) |
Jul 25, 2012 | 20.79 | 20.96 | 20.39 | 20.78 | 2,006,196 | +0.04(+0.20%) |
Jul 24, 2012 | 21.55 | 21.55 | 20.68 | 20.73 | 2,079,554 | -0.79(-3.69%) |
Jul 23, 2012 | 21.82 | 21.82 | 21.28 | 21.53 | 1,719,237 | -0.66(-2.99%) |
Jul 20, 2012 | 22.05 | 22.44 | 22.00 | 22.19 | 1,061,902 | -0.02(-0.11%) |
Jul 19, 2012 | 22.78 | 22.87 | 22.19 | 22.22 | 1,748,990 | -0.46(-2.02%) |
Jul 18, 2012 | 22.55 | 22.93 | 22.31 | 22.68 | 2,342,681 | -0.04(-0.18%) |
Jul 17, 2012 | 22.79 | 22.82 | 22.25 | 22.72 | 1,215,072 | +0.02(+0.07%) |
Jul 16, 2012 | 22.68 | 22.81 | 22.34 | 22.70 | 1,302,700 | -0.05(-0.22%) |
Jul 13, 2012 | 22.63 | 22.83 | 22.61 | 22.75 | 1,929,875 | +0.13(+0.58%) |
Jul 12, 2012 | 22.39 | 22.71 | 21.91 | 22.62 | 1,621,311 | -0.05(-0.22%) |
Jul 11, 2012 | 22.43 | 22.74 | 22.34 | 22.67 | 1,411,852 | +0.27(+1.21%) |
Jul 10, 2012 | 22.64 | 22.80 | 22.31 | 22.40 | 1,590,585 | -0.16(-0.69%) |
Jul 09, 2012 | 22.42 | 22.72 | 22.28 | 22.55 | 2,386,063 | +0.28(+1.25%) |
Jul 06, 2012 | 22.12 | 22.55 | 22.03 | 22.27 | 2,014,845 | -0.11(-0.48%) |
Jul 05, 2012 | 22.25 | 22.57 | 21.94 | 22.38 | 2,957,467 | -0.11(-0.47%) |
Jul 03, 2012 | 22.94 | 22.95 | 22.32 | 22.49 | 1,900,039 | -0.43(-1.86%) |
Jul 02, 2012 | 23.14 | 23.14 | 22.48 | 22.91 | 1,970,628 | -0.06(-0.25%) |
Jun 29, 2012 | 22.86 | 23.27 | 22.74 | 22.97 | 4,206,354 | +0.40(+1.78%) |
Jun 28, 2012 | 20.74 | 23.59 | 20.74 | 22.57 | 10,403,609 | +1.68(+8.04%) |
Jun 27, 2012 | 20.53 | 21.03 | 20.51 | 20.89 | 2,131,638 | +0.38(+1.84%) |
Jun 26, 2012 | 20.14 | 20.55 | 19.84 | 20.51 | 1,729,666 | +0.37(+1.83%) |
Jun 25, 2012 | 20.26 | 20.51 | 19.91 | 20.14 | 2,046,359 | -0.43(-2.11%) |
Jun 22, 2012 | 20.03 | 20.59 | 19.87 | 20.58 | 2,245,031 | +0.75(+3.76%) |
Jun 21, 2012 | 20.33 | 20.47 | 19.78 | 19.83 | 1,748,741 | -0.53(-2.62%) |
Jun 20, 2012 | 20.18 | 20.77 | 20.05 | 20.37 | 2,009,007 | +0.38(+1.89%) |
Jun 19, 2012 | 19.91 | 20.22 | 19.79 | 19.99 | 1,607,122 | +0.16(+0.83%) |
Jun 18, 2012 | 19.61 | 19.89 | 19.39 | 19.82 | 1,233,122 | +0.13(+0.67%) |
Jun 15, 2012 | 19.32 | 19.75 | 19.17 | 19.69 | 1,828,339 | +0.51(+2.65%) |
Jun 14, 2012 | 18.53 | 19.45 | 18.49 | 19.19 | 1,727,760 | +0.70(+3.77%) |
Jun 13, 2012 | 18.69 | 19.02 | 18.40 | 18.49 | 1,855,911 | -0.24(-1.27%) |
Jun 12, 2012 | 19.32 | 19.33 | 18.58 | 18.73 | 1,662,888 | -0.39(-2.02%) |
Jun 11, 2012 | 18.80 | 19.46 | 18.73 | 19.11 | 3,112,296 | +0.93(+5.09%) |
Jun 08, 2012 | 17.69 | 18.42 | 17.56 | 18.19 | 1,794,347 | +0.47(+2.64%) |
Jun 07, 2012 | 18.41 | 18.53 | 17.66 | 17.72 | 1,678,808 | -0.44(-2.44%) |
Jun 06, 2012 | 17.81 | 18.21 | 17.74 | 18.16 | 1,104,371 | +0.59(+3.36%) |
Jun 05, 2012 | 17.08 | 17.66 | 17.08 | 17.57 | 1,097,575 | +0.36(+2.10%) |
Jun 04, 2012 | 17.55 | 17.59 | 16.98 | 17.21 | 1,066,729 | -0.32(-1.82%) |
Jun 01, 2012 | 17.84 | 17.91 | 17.49 | 17.53 | 1,119,041 | -0.51(-2.82%) |
May 31, 2012 | 18.37 | 18.37 | 17.70 | 18.04 | 1,028,021 | -0.30(-1.65%) |
May 30, 2012 | 18.65 | 18.65 | 18.17 | 18.34 | 772,810 | -0.54(-2.86%) |
May 29, 2012 | 18.77 | 18.96 | 18.61 | 18.88 | 750,249 | +0.31(+1.68%) |
May 25, 2012 | 18.32 | 18.74 | 18.17 | 18.57 | 1,162,562 | +0.23(+1.25%) |
May 24, 2012 | 17.93 | 18.64 | 17.80 | 18.34 | 1,308,574 | +0.52(+2.90%) |
May 23, 2012 | 17.53 | 17.89 | 17.41 | 17.82 | 1,174,209 | +0.10(+0.56%) |
May 22, 2012 | 17.40 | 18.10 | 17.39 | 17.73 | 1,624,660 | +0.39(+2.27%) |
May 21, 2012 | 17.22 | 17.47 | 16.97 | 17.33 | 1,650,201 | +0.14(+0.81%) |
May 18, 2012 | 17.67 | 17.73 | 17.07 | 17.19 | 1,487,667 | -0.43(-2.46%) |
May 17, 2012 | 17.82 | 17.94 | 17.44 | 17.63 | 1,412,271 | -0.15(-0.83%) |
May 16, 2012 | 18.06 | 18.15 | 17.72 | 17.78 | 1,432,162 | -0.18(-1.00%) |
May 15, 2012 | 18.51 | 18.61 | 17.88 | 17.96 | 2,027,431 | -0.57(-3.10%) |
May 14, 2012 | 18.65 | 18.90 | 18.51 | 18.53 | 1,467,097 | -0.28(-1.48%) |
May 11, 2012 | 19.09 | 19.37 | 18.81 | 18.81 | 1,123,800 | -0.41(-2.13%) |
May 10, 2012 | 19.43 | 19.70 | 19.10 | 19.22 | 1,516,440 | +0.01(+0.04%) |
May 09, 2012 | 19.09 | 19.36 | 18.74 | 19.21 | 1,242,492 | -0.16(-0.85%) |
May 08, 2012 | 19.19 | 19.41 | 18.71 | 19.37 | 2,630,038 | +0.00(+0.00%) |
May 07, 2012 | 19.59 | 19.78 | 19.29 | 19.37 | 1,245,532 | -0.34(-1.70%) |
May 04, 2012 | 19.67 | 19.75 | 19.26 | 19.71 | 1,715,552 | -0.17(-0.87%) |
May 03, 2012 | 20.32 | 20.33 | 19.75 | 19.88 | 1,876,638 | -0.39(-1.90%) |
May 02, 2012 | 20.52 | 20.69 | 20.07 | 20.27 | 2,882,052 | -0.45(-2.18%) |