Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 22.84 | 23.20 | 22.84 | 22.94 | 7,952,579 | +0.05(+0.22%) |
Jul 30, 2012 | 22.81 | 23.00 | 22.71 | 22.89 | 4,856,914 | +0.04(+0.18%) |
Jul 27, 2012 | 22.42 | 22.96 | 22.36 | 22.85 | 6,562,074 | +0.60(+2.70%) |
Jul 26, 2012 | 22.20 | 22.40 | 22.07 | 22.25 | 6,329,906 | +0.42(+1.92%) |
Jul 25, 2012 | 21.77 | 22.00 | 21.60 | 21.83 | 5,453,200 | +0.18(+0.83%) |
Jul 24, 2012 | 21.79 | 22.02 | 21.49 | 21.65 | 8,692,111 | -0.24(-1.10%) |
Jul 23, 2012 | 22.03 | 22.11 | 21.75 | 21.89 | 8,206,898 | -0.48(-2.15%) |
Jul 20, 2012 | 22.61 | 22.61 | 22.27 | 22.37 | 7,931,644 | -0.41(-1.80%) |
Jul 19, 2012 | 22.71 | 22.97 | 22.62 | 22.78 | 9,175,303 | +0.15(+0.66%) |
Jul 18, 2012 | 22.81 | 22.95 | 22.31 | 22.63 | 12,193,865 | -0.16(-0.70%) |
Jul 17, 2012 | 22.73 | 22.86 | 22.28 | 22.79 | 7,041,367 | +0.20(+0.89%) |
Jul 16, 2012 | 22.57 | 22.70 | 22.38 | 22.59 | 4,913,951 | -0.07(-0.31%) |
Jul 14, 2012 | 22.12 | 22.70 | 22.12 | 22.66 | 6,932,756 | +0.00(+0.00%) |
Jul 13, 2012 | 22.12 | 22.70 | 22.12 | 22.66 | 6,924,608 | +0.54(+2.44%) |
Jul 12, 2012 | 22.28 | 22.34 | 21.90 | 22.12 | 9,145,374 | -0.13(-0.58%) |
Jul 11, 2012 | 22.43 | 22.78 | 22.14 | 22.25 | 12,758,479 | +0.03(+0.14%) |
Jul 10, 2012 | 22.51 | 22.73 | 22.06 | 22.22 | 8,177,338 | -0.18(-0.80%) |
Jul 09, 2012 | 22.38 | 22.64 | 22.26 | 22.40 | 7,355,323 | -0.01(-0.04%) |
Jul 06, 2012 | 22.06 | 22.45 | 22.02 | 22.41 | 5,411,266 | +0.14(+0.63%) |
Jul 05, 2012 | 22.21 | 22.42 | 22.11 | 22.27 | 5,994,719 | +0.05(+0.23%) |
Jul 03, 2012 | 22.27 | 22.34 | 22.13 | 22.22 | 4,785,909 | +0.04(+0.18%) |
Jul 02, 2012 | 22.36 | 22.35 | 21.95 | 22.18 | 5,430,058 | -0.17(-0.76%) |
Jun 30, 2012 | 22.29 | 22.39 | 22.15 | 22.35 | 6,304,274 | -0.01(-0.04%) |
Jun 29, 2012 | 22.29 | 22.39 | 22.15 | 22.36 | 7,449,397 | +0.48(+2.19%) |
Jun 28, 2012 | 21.61 | 21.93 | 21.34 | 21.88 | 6,782,555 | +0.04(+0.18%) |
Jun 27, 2012 | 21.54 | 21.87 | 21.30 | 21.84 | 8,567,759 | +0.41(+1.91%) |
Jun 26, 2012 | 21.30 | 21.55 | 21.26 | 21.43 | 6,756,991 | +0.13(+0.61%) |
Jun 25, 2012 | 21.34 | 21.43 | 21.06 | 21.30 | 6,460,490 | -0.33(-1.53%) |
Jun 22, 2012 | 21.96 | 21.96 | 21.38 | 21.63 | 14,643,805 | -0.47(-2.13%) |
Jun 21, 2012 | 22.53 | 22.58 | 22.00 | 22.10 | 7,548,454 | -0.37(-1.65%) |
Jun 20, 2012 | 22.64 | 22.64 | 22.22 | 22.47 | 9,382,321 | -0.18(-0.79%) |
Jun 19, 2012 | 22.78 | 22.91 | 22.60 | 22.65 | 7,793,414 | -0.04(-0.18%) |
Jun 18, 2012 | 22.15 | 22.75 | 22.10 | 22.69 | 7,114,144 | +0.39(+1.75%) |
Jun 15, 2012 | 22.13 | 22.37 | 22.04 | 22.30 | 8,843,174 | +0.37(+1.69%) |
Jun 14, 2012 | 21.76 | 22.08 | 21.54 | 21.93 | 8,093,666 | +0.19(+0.87%) |
Jun 13, 2012 | 21.66 | 22.08 | 21.58 | 21.74 | 7,329,980 | -0.03(-0.14%) |
Jun 12, 2012 | 21.02 | 21.83 | 21.00 | 21.77 | 12,063,077 | +0.79(+3.77%) |
Jun 11, 2012 | 21.40 | 21.44 | 20.96 | 20.98 | 6,037,815 | -0.10(-0.47%) |
Jun 08, 2012 | 20.86 | 21.09 | 20.64 | 21.08 | 5,273,916 | +0.09(+0.43%) |
Jun 07, 2012 | 21.27 | 21.55 | 20.93 | 20.99 | 6,930,636 | +0.10(+0.48%) |
Jun 06, 2012 | 20.58 | 20.93 | 20.46 | 20.89 | 7,369,590 | +0.56(+2.75%) |
Jun 05, 2012 | 20.17 | 20.48 | 20.11 | 20.33 | 6,592,199 | -0.01(-0.05%) |
Jun 04, 2012 | 20.37 | 20.45 | 19.88 | 20.34 | 11,170,204 | +0.02(+0.10%) |
Jun 02, 2012 | 20.47 | 20.64 | 20.19 | 20.32 | 8,891,023 | +0.00(+0.00%) |
Jun 01, 2012 | 20.47 | 20.64 | 20.19 | 20.32 | 8,891,023 | -0.57(-2.73%) |
May 31, 2012 | 20.90 | 21.09 | 20.41 | 20.89 | 8,556,635 | +0.01(+0.05%) |
May 30, 2012 | 21.11 | 21.20 | 20.81 | 20.88 | 6,131,349 | -0.52(-2.43%) |
May 29, 2012 | 21.48 | 21.60 | 21.25 | 21.40 | 6,610,186 | +0.03(+0.14%) |
May 25, 2012 | 21.39 | 21.51 | 21.09 | 21.37 | 6,292,357 | +0.02(+0.09%) |
May 24, 2012 | 21.55 | 21.64 | 21.01 | 21.35 | 5,907,234 | -0.12(-0.56%) |
May 23, 2012 | 20.95 | 21.57 | 20.80 | 21.47 | 6,377,113 | +0.34(+1.61%) |
May 22, 2012 | 21.46 | 21.69 | 20.98 | 21.13 | 10,153,344 | -0.20(-0.94%) |
May 21, 2012 | 20.86 | 21.36 | 20.80 | 21.33 | 5,291,742 | +0.55(+2.65%) |
May 18, 2012 | 21.00 | 21.12 | 20.63 | 20.78 | 9,594,380 | -0.24(-1.14%) |
May 17, 2012 | 21.49 | 21.68 | 20.97 | 21.02 | 8,539,676 | -0.50(-2.32%) |
May 16, 2012 | 21.65 | 21.86 | 21.42 | 21.52 | 6,055,452 | +0.01(+0.05%) |
May 15, 2012 | 21.50 | 21.76 | 21.41 | 21.51 | 6,036,604 | -0.03(-0.14%) |
May 14, 2012 | 21.37 | 21.75 | 21.25 | 21.54 | 5,007,803 | -0.12(-0.55%) |
May 11, 2012 | 21.49 | 21.88 | 21.47 | 21.66 | 5,107,509 | -0.02(-0.09%) |
May 10, 2012 | 21.92 | 22.05 | 21.57 | 21.68 | 6,292,579 | +0.02(+0.09%) |
May 09, 2012 | 21.67 | 21.92 | 21.56 | 21.66 | 8,789,028 | -0.33(-1.50%) |
May 08, 2012 | 21.83 | 22.03 | 21.64 | 21.99 | 8,082,038 | +0.00(+0.00%) |
May 07, 2012 | 22.04 | 22.23 | 21.87 | 21.99 | 4,932,463 | -0.16(-0.72%) |
May 04, 2012 | 22.38 | 22.38 | 21.90 | 22.15 | 9,789,970 | -0.31(-1.38%) |
May 03, 2012 | 22.74 | 23.00 | 22.43 | 22.46 | 6,398,781 | -0.09(-0.40%) |
May 02, 2012 | 22.52 | 22.62 | 22.35 | 22.55 | 5,465,234 | -0.13(-0.57%) |