Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 20.91 | 20.97 | 20.65 | 20.65 | 2,371,736 | -0.33(-1.57%) |
Jul 30, 2012 | 20.82 | 21.07 | 20.74 | 20.98 | 2,692,372 | +0.10(+0.48%) |
Jul 27, 2012 | 20.78 | 21.00 | 20.53 | 20.88 | 4,058,831 | +0.32(+1.56%) |
Jul 26, 2012 | 20.90 | 21.10 | 20.41 | 20.56 | 4,030,489 | +0.00(+0.00%) |
Jul 25, 2012 | 20.42 | 20.75 | 20.36 | 20.56 | 2,447,822 | +0.28(+1.38%) |
Jul 24, 2012 | 20.45 | 20.47 | 19.97 | 20.28 | 3,025,942 | -0.19(-0.93%) |
Jul 23, 2012 | 20.04 | 20.54 | 19.90 | 20.47 | 3,133,085 | +0.06(+0.29%) |
Jul 20, 2012 | 20.66 | 20.69 | 20.36 | 20.41 | 2,138,091 | -0.43(-2.06%) |
Jul 19, 2012 | 20.88 | 20.94 | 20.60 | 20.84 | 2,568,949 | -0.04(-0.19%) |
Jul 18, 2012 | 20.64 | 21.14 | 20.61 | 20.88 | 4,318,890 | +0.16(+0.77%) |
Jul 17, 2012 | 20.49 | 20.75 | 20.42 | 20.72 | 3,459,006 | +0.28(+1.37%) |
Jul 16, 2012 | 20.52 | 20.62 | 20.39 | 20.44 | 2,629,161 | -0.01(-0.05%) |
Jul 14, 2012 | 20.29 | 20.61 | 20.29 | 20.45 | 2,445,072 | +0.00(+0.00%) |
Jul 13, 2012 | 20.29 | 20.61 | 20.29 | 20.45 | 2,445,072 | +0.16(+0.79%) |
Jul 12, 2012 | 20.47 | 20.47 | 20.18 | 20.29 | 2,346,010 | -0.30(-1.46%) |
Jul 11, 2012 | 20.43 | 20.80 | 20.43 | 20.59 | 3,605,224 | +0.10(+0.49%) |
Jul 10, 2012 | 20.57 | 20.82 | 20.40 | 20.49 | 2,270,482 | -0.10(-0.49%) |
Jul 09, 2012 | 20.76 | 20.83 | 20.45 | 20.59 | 2,152,342 | -0.24(-1.15%) |
Jul 06, 2012 | 20.65 | 20.88 | 20.62 | 20.83 | 2,354,835 | -0.12(-0.57%) |
Jul 05, 2012 | 21.08 | 21.12 | 20.91 | 20.95 | 2,197,981 | -0.22(-1.04%) |
Jul 03, 2012 | 21.02 | 21.39 | 21.01 | 21.17 | 1,453,493 | +0.09(+0.43%) |
Jul 02, 2012 | 21.11 | 21.26 | 20.93 | 21.08 | 2,601,460 | +0.02(+0.09%) |
Jun 30, 2012 | 20.95 | 21.11 | 20.73 | 21.06 | 2,817,969 | +0.02(+0.10%) |
Jun 29, 2012 | 20.95 | 21.11 | 20.73 | 21.04 | 3,321,375 | +0.55(+2.68%) |
Jun 28, 2012 | 20.11 | 20.50 | 20.05 | 20.49 | 2,786,266 | +0.19(+0.94%) |
Jun 27, 2012 | 19.91 | 20.33 | 19.82 | 20.30 | 2,032,966 | +0.48(+2.42%) |
Jun 26, 2012 | 19.79 | 19.98 | 19.70 | 19.82 | 1,846,882 | +0.11(+0.56%) |
Jun 25, 2012 | 19.84 | 19.85 | 19.54 | 19.71 | 2,531,914 | -0.40(-1.99%) |
Jun 22, 2012 | 20.18 | 20.26 | 19.98 | 20.11 | 1,797,122 | +0.08(+0.40%) |
Jun 21, 2012 | 20.55 | 20.61 | 19.97 | 20.03 | 2,611,843 | -0.45(-2.20%) |
Jun 20, 2012 | 20.33 | 20.55 | 20.16 | 20.48 | 2,110,402 | +0.20(+0.99%) |
Jun 19, 2012 | 20.19 | 20.55 | 20.08 | 20.28 | 3,132,120 | +0.21(+1.05%) |
Jun 18, 2012 | 20.21 | 20.37 | 19.98 | 20.07 | 2,341,025 | -0.28(-1.38%) |
Jun 15, 2012 | 20.36 | 20.45 | 20.12 | 20.35 | 2,462,604 | +0.08(+0.39%) |
Jun 14, 2012 | 20.10 | 20.40 | 20.06 | 20.27 | 2,596,842 | +0.15(+0.75%) |
Jun 13, 2012 | 20.12 | 20.29 | 20.00 | 20.12 | 3,100,960 | -0.17(-0.84%) |
Jun 12, 2012 | 20.06 | 20.39 | 19.99 | 20.29 | 2,908,626 | +0.24(+1.20%) |
Jun 11, 2012 | 20.58 | 20.60 | 20.04 | 20.05 | 2,716,795 | -0.34(-1.67%) |
Jun 08, 2012 | 20.23 | 20.44 | 20.10 | 20.39 | 2,464,604 | +0.03(+0.15%) |
Jun 07, 2012 | 20.65 | 20.77 | 20.32 | 20.36 | 3,652,234 | -0.07(-0.34%) |
Jun 06, 2012 | 19.95 | 20.43 | 19.89 | 20.43 | 2,814,186 | +0.67(+3.39%) |
Jun 05, 2012 | 19.52 | 19.80 | 19.52 | 19.76 | 2,378,107 | +0.16(+0.82%) |
Jun 04, 2012 | 19.80 | 19.92 | 19.56 | 19.60 | 3,440,579 | -0.10(-0.51%) |
Jun 02, 2012 | 20.05 | 20.10 | 19.67 | 19.70 | 4,276,163 | +0.00(+0.00%) |
Jun 01, 2012 | 20.05 | 20.10 | 19.67 | 19.70 | 4,276,163 | -0.72(-3.53%) |
May 31, 2012 | 20.08 | 20.53 | 19.86 | 20.42 | 4,106,921 | +0.38(+1.90%) |
May 30, 2012 | 20.37 | 20.45 | 19.99 | 20.04 | 3,586,242 | -0.53(-2.58%) |
May 29, 2012 | 20.46 | 20.68 | 20.39 | 20.57 | 2,969,692 | +0.32(+1.58%) |
May 25, 2012 | 20.39 | 20.51 | 20.15 | 20.25 | 3,392,353 | -0.19(-0.93%) |
May 24, 2012 | 20.56 | 20.59 | 20.22 | 20.44 | 2,743,526 | +0.00(+0.00%) |
May 23, 2012 | 20.22 | 20.50 | 19.92 | 20.44 | 3,442,180 | +0.08(+0.39%) |
May 22, 2012 | 20.44 | 20.58 | 20.16 | 20.36 | 4,149,289 | +0.03(+0.15%) |
May 21, 2012 | 20.11 | 20.44 | 20.09 | 20.33 | 6,007,931 | -0.02(-0.10%) |
May 18, 2012 | 20.67 | 20.72 | 20.30 | 20.35 | 3,935,970 | -0.26(-1.26%) |
May 17, 2012 | 21.23 | 21.24 | 20.61 | 20.61 | 4,012,616 | -0.64(-3.01%) |
May 16, 2012 | 21.71 | 21.90 | 21.25 | 21.25 | 3,527,551 | -0.38(-1.76%) |
May 15, 2012 | 21.75 | 21.96 | 21.56 | 21.63 | 2,459,832 | -0.14(-0.64%) |
May 14, 2012 | 21.89 | 22.03 | 21.71 | 21.77 | 3,169,987 | -0.35(-1.58%) |
May 11, 2012 | 21.88 | 22.54 | 21.75 | 22.12 | 7,279,441 | +0.03(+0.14%) |
May 10, 2012 | 22.53 | 22.58 | 22.03 | 22.09 | 3,903,409 | -0.16(-0.72%) |
May 09, 2012 | 21.36 | 22.64 | 21.36 | 22.25 | 9,897,594 | +0.92(+4.31%) |
May 08, 2012 | 21.03 | 21.50 | 21.02 | 21.33 | 5,177,266 | +0.11(+0.52%) |
May 07, 2012 | 21.08 | 21.30 | 20.96 | 21.22 | 2,769,478 | +0.08(+0.38%) |
May 04, 2012 | 21.21 | 21.29 | 20.99 | 21.14 | 2,887,650 | -0.20(-0.94%) |
May 03, 2012 | 21.65 | 21.80 | 21.34 | 21.34 | 3,148,954 | -0.26(-1.20%) |
May 02, 2012 | 21.62 | 21.69 | 21.41 | 21.60 | 2,037,109 | -0.19(-0.87%) |