Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 23.38 | 23.43 | 23.24 | 23.32 | 855,899 | -0.01(-0.05%) |
Jul 30, 2012 | 23.31 | 23.44 | 23.21 | 23.33 | 1,002,230 | +0.04(+0.19%) |
Jul 27, 2012 | 23.24 | 23.35 | 23.03 | 23.28 | 1,208,836 | +0.21(+0.93%) |
Jul 26, 2012 | 23.68 | 23.69 | 22.83 | 23.07 | 1,780,945 | -0.42(-1.80%) |
Jul 25, 2012 | 23.55 | 23.59 | 23.37 | 23.49 | 763,633 | -0.04(-0.17%) |
Jul 24, 2012 | 23.50 | 23.62 | 23.37 | 23.53 | 1,088,961 | +0.04(+0.17%) |
Jul 23, 2012 | 23.14 | 23.62 | 23.12 | 23.49 | 931,305 | +0.07(+0.31%) |
Jul 20, 2012 | 23.36 | 23.51 | 23.33 | 23.42 | 992,463 | -0.10(-0.41%) |
Jul 19, 2012 | 23.81 | 23.85 | 23.34 | 23.51 | 1,190,198 | -0.23(-0.97%) |
Jul 18, 2012 | 23.84 | 23.91 | 23.68 | 23.75 | 990,838 | -0.11(-0.45%) |
Jul 17, 2012 | 23.87 | 23.91 | 23.64 | 23.85 | 1,608,740 | +0.07(+0.31%) |
Jul 16, 2012 | 23.97 | 24.02 | 23.61 | 23.78 | 1,747,168 | -0.19(-0.80%) |
Jul 13, 2012 | 23.69 | 23.97 | 23.63 | 23.97 | 1,223,541 | +0.32(+1.33%) |
Jul 12, 2012 | 23.45 | 23.77 | 23.31 | 23.66 | 992,897 | +0.14(+0.58%) |
Jul 11, 2012 | 23.43 | 23.54 | 23.33 | 23.52 | 1,428,105 | +0.09(+0.38%) |
Jul 10, 2012 | 23.62 | 23.66 | 23.36 | 23.43 | 1,204,048 | -0.10(-0.43%) |
Jul 09, 2012 | 23.75 | 23.76 | 23.32 | 23.53 | 2,018,066 | -0.21(-0.88%) |
Jul 06, 2012 | 23.55 | 23.74 | 23.54 | 23.74 | 683,776 | +0.10(+0.41%) |
Jul 05, 2012 | 23.68 | 23.76 | 23.56 | 23.64 | 821,757 | -0.09(-0.38%) |
Jul 03, 2012 | 23.68 | 23.81 | 23.65 | 23.73 | 644,931 | +0.03(+0.12%) |
Jul 02, 2012 | 23.61 | 23.75 | 23.53 | 23.71 | 1,043,294 | +0.15(+0.65%) |
Jun 29, 2012 | 23.62 | 23.62 | 23.39 | 23.55 | 1,922,948 | +0.30(+1.31%) |
Jun 28, 2012 | 22.84 | 23.25 | 22.76 | 23.25 | 1,300,509 | +0.38(+1.64%) |
Jun 27, 2012 | 22.88 | 22.91 | 22.76 | 22.87 | 1,108,874 | +0.11(+0.49%) |
Jun 26, 2012 | 22.64 | 22.93 | 22.55 | 22.76 | 1,200,212 | +0.17(+0.75%) |
Jun 25, 2012 | 22.36 | 22.68 | 22.36 | 22.59 | 1,112,189 | +0.06(+0.27%) |
Jun 22, 2012 | 22.58 | 22.69 | 22.49 | 22.53 | 1,532,656 | +0.02(+0.07%) |
Jun 21, 2012 | 22.81 | 22.84 | 22.43 | 22.51 | 1,143,561 | -0.21(-0.94%) |
Jun 20, 2012 | 22.76 | 22.81 | 22.49 | 22.73 | 1,454,538 | -0.01(-0.05%) |
Jun 19, 2012 | 22.63 | 22.86 | 22.62 | 22.74 | 1,283,249 | +0.14(+0.62%) |
Jun 18, 2012 | 22.25 | 22.71 | 22.22 | 22.60 | 1,519,486 | +0.31(+1.41%) |
Jun 15, 2012 | 22.44 | 22.48 | 22.26 | 22.28 | 1,705,330 | -0.08(-0.38%) |
Jun 14, 2012 | 22.17 | 22.44 | 22.12 | 22.37 | 1,129,634 | +0.25(+1.14%) |
Jun 13, 2012 | 22.13 | 22.33 | 21.97 | 22.12 | 892,168 | -0.05(-0.23%) |
Jun 12, 2012 | 21.97 | 22.18 | 21.92 | 22.17 | 942,817 | +0.30(+1.36%) |
Jun 11, 2012 | 22.55 | 22.55 | 21.85 | 21.87 | 1,506,586 | -0.43(-1.94%) |
Jun 08, 2012 | 22.01 | 22.30 | 21.97 | 22.30 | 844,517 | +0.31(+1.41%) |
Jun 07, 2012 | 22.50 | 22.50 | 21.96 | 21.99 | 1,380,876 | -0.36(-1.61%) |
Jun 06, 2012 | 21.87 | 22.35 | 21.80 | 22.35 | 1,907,070 | +0.64(+2.95%) |
Jun 05, 2012 | 21.21 | 21.74 | 21.15 | 21.71 | 1,273,815 | +0.49(+2.30%) |
Jun 04, 2012 | 21.30 | 21.48 | 21.11 | 21.22 | 1,073,304 | -0.02(-0.08%) |
Jun 01, 2012 | 21.26 | 21.54 | 21.13 | 21.24 | 1,721,548 | -0.30(-1.38%) |
May 31, 2012 | 21.42 | 21.72 | 21.29 | 21.54 | 1,270,579 | +0.16(+0.76%) |
May 30, 2012 | 21.83 | 21.83 | 21.37 | 21.37 | 1,043,006 | -0.52(-2.40%) |
May 29, 2012 | 21.76 | 21.92 | 21.66 | 21.90 | 909,346 | +0.30(+1.37%) |
May 25, 2012 | 21.70 | 21.76 | 21.54 | 21.60 | 718,474 | -0.08(-0.36%) |
May 24, 2012 | 21.66 | 21.78 | 21.43 | 21.68 | 934,097 | +0.06(+0.26%) |
May 23, 2012 | 21.60 | 21.66 | 21.36 | 21.62 | 722,666 | -0.06(-0.26%) |
May 22, 2012 | 21.57 | 21.71 | 21.50 | 21.68 | 1,154,749 | +0.17(+0.81%) |
May 21, 2012 | 21.33 | 21.51 | 21.09 | 21.51 | 1,376,866 | +0.22(+1.05%) |
May 18, 2012 | 21.43 | 21.65 | 21.27 | 21.28 | 1,464,010 | -0.20(-0.91%) |
May 17, 2012 | 22.02 | 22.04 | 21.48 | 21.48 | 1,759,078 | -0.52(-2.37%) |
May 16, 2012 | 22.21 | 22.24 | 21.98 | 22.00 | 1,241,637 | -0.13(-0.58%) |
May 15, 2012 | 22.03 | 22.20 | 21.90 | 22.13 | 1,281,415 | +0.18(+0.82%) |
May 14, 2012 | 22.10 | 22.15 | 21.95 | 21.95 | 864,317 | -0.26(-1.16%) |
May 11, 2012 | 21.86 | 22.31 | 21.84 | 22.21 | 1,020,671 | +0.20(+0.92%) |
May 10, 2012 | 22.08 | 22.12 | 21.76 | 22.01 | 1,024,351 | +0.03(+0.15%) |
May 09, 2012 | 21.97 | 22.07 | 21.87 | 21.97 | 1,301,083 | -0.11(-0.48%) |
May 08, 2012 | 22.01 | 22.16 | 21.95 | 22.08 | 1,192,562 | +0.01(+0.03%) |
May 07, 2012 | 21.94 | 22.11 | 21.94 | 22.07 | 948,413 | +0.08(+0.36%) |
May 04, 2012 | 22.08 | 22.13 | 21.94 | 21.99 | 1,134,289 | -0.08(-0.38%) |
May 03, 2012 | 22.08 | 22.17 | 22.05 | 22.08 | 1,387,184 | +0.10(+0.43%) |
May 02, 2012 | 22.03 | 22.13 | 21.87 | 21.98 | 1,147,655 | -0.10(-0.43%) |