Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 21.32 | 21.50 | 21.22 | 21.28 | 1,155,154 | -0.13(-0.63%) |
Jul 30, 2012 | 21.27 | 21.65 | 21.26 | 21.42 | 941,604 | +0.09(+0.44%) |
Jul 27, 2012 | 20.94 | 21.51 | 20.84 | 21.32 | 1,355,473 | +0.56(+2.69%) |
Jul 26, 2012 | 20.97 | 21.02 | 20.57 | 20.76 | 1,551,280 | +0.19(+0.92%) |
Jul 25, 2012 | 21.67 | 21.67 | 20.41 | 20.57 | 3,367,436 | -0.95(-4.43%) |
Jul 24, 2012 | 21.95 | 22.30 | 21.38 | 21.53 | 1,630,948 | -0.43(-1.94%) |
Jul 23, 2012 | 21.61 | 22.04 | 21.26 | 21.95 | 1,049,934 | -0.22(-0.99%) |
Jul 20, 2012 | 22.50 | 22.55 | 22.11 | 22.17 | 1,153,927 | -0.64(-2.80%) |
Jul 19, 2012 | 22.54 | 22.91 | 22.52 | 22.81 | 1,446,065 | +0.26(+1.15%) |
Jul 18, 2012 | 22.18 | 22.58 | 22.14 | 22.55 | 1,776,746 | +0.25(+1.13%) |
Jul 17, 2012 | 22.32 | 22.33 | 21.82 | 22.30 | 1,223,365 | +0.11(+0.50%) |
Jul 16, 2012 | 22.05 | 22.23 | 21.91 | 22.19 | 1,362,674 | +0.00(+0.00%) |
Jul 13, 2012 | 21.80 | 22.25 | 21.77 | 22.19 | 1,654,529 | +0.38(+1.73%) |
Jul 12, 2012 | 22.03 | 22.13 | 21.72 | 21.81 | 2,152,337 | -0.46(-2.09%) |
Jul 11, 2012 | 22.21 | 22.33 | 21.98 | 22.28 | 1,345,812 | +0.06(+0.25%) |
Jul 10, 2012 | 22.50 | 22.60 | 22.12 | 22.22 | 1,216,341 | -0.06(-0.28%) |
Jul 09, 2012 | 22.39 | 22.43 | 22.10 | 22.28 | 886,240 | -0.17(-0.77%) |
Jul 06, 2012 | 22.73 | 22.82 | 22.40 | 22.46 | 1,416,914 | -0.56(-2.43%) |
Jul 05, 2012 | 22.77 | 23.16 | 22.77 | 23.02 | 1,691,158 | +0.12(+0.52%) |
Jul 03, 2012 | 22.39 | 23.17 | 22.39 | 22.90 | 957,523 | +0.46(+2.04%) |
Jul 02, 2012 | 22.51 | 22.61 | 22.27 | 22.44 | 1,226,361 | -0.07(-0.31%) |
Jun 29, 2012 | 22.17 | 22.51 | 21.99 | 22.51 | 1,010,274 | +0.97(+4.50%) |
Jun 28, 2012 | 21.46 | 21.64 | 21.18 | 21.54 | 1,210,076 | -0.16(-0.73%) |
Jun 27, 2012 | 21.50 | 21.79 | 21.40 | 21.70 | 911,967 | +0.30(+1.40%) |
Jun 26, 2012 | 21.58 | 21.63 | 21.01 | 21.40 | 1,101,540 | -0.10(-0.48%) |
Jun 25, 2012 | 21.79 | 21.80 | 21.37 | 21.50 | 1,397,099 | -0.66(-2.99%) |
Jun 22, 2012 | 22.28 | 22.28 | 21.98 | 22.17 | 1,089,574 | +0.01(+0.04%) |
Jun 21, 2012 | 22.99 | 23.04 | 22.12 | 22.16 | 1,639,105 | -0.74(-3.23%) |
Jun 20, 2012 | 23.14 | 23.21 | 22.77 | 22.90 | 1,457,305 | -0.28(-1.19%) |
Jun 19, 2012 | 22.99 | 23.32 | 22.99 | 23.17 | 1,391,432 | +0.31(+1.34%) |
Jun 18, 2012 | 22.65 | 22.91 | 22.43 | 22.87 | 1,530,609 | +0.13(+0.55%) |
Jun 15, 2012 | 22.46 | 22.80 | 22.45 | 22.74 | 1,446,734 | +0.38(+1.69%) |
Jun 14, 2012 | 22.13 | 22.48 | 22.00 | 22.36 | 1,499,841 | +0.29(+1.32%) |
Jun 13, 2012 | 22.23 | 22.49 | 21.98 | 22.07 | 1,069,355 | -0.32(-1.44%) |
Jun 12, 2012 | 21.96 | 22.39 | 21.76 | 22.39 | 1,344,029 | +0.51(+2.34%) |
Jun 11, 2012 | 22.51 | 22.58 | 21.87 | 21.88 | 1,496,040 | -0.40(-1.80%) |
Jun 08, 2012 | 21.61 | 22.30 | 21.51 | 22.28 | 1,763,748 | +0.63(+2.91%) |
Jun 07, 2012 | 22.06 | 22.37 | 21.61 | 21.65 | 1,519,850 | -0.09(-0.40%) |
Jun 06, 2012 | 21.37 | 21.74 | 21.32 | 21.74 | 1,382,831 | +0.61(+2.87%) |
Jun 05, 2012 | 20.58 | 21.15 | 20.52 | 21.13 | 2,236,363 | +0.41(+1.98%) |
Jun 04, 2012 | 20.97 | 21.06 | 20.49 | 20.72 | 2,226,746 | -0.24(-1.13%) |
Jun 01, 2012 | 21.82 | 21.85 | 20.92 | 20.96 | 3,270,145 | -1.43(-6.40%) |
May 31, 2012 | 22.32 | 22.60 | 21.91 | 22.39 | 1,614,809 | +0.04(+0.18%) |
May 30, 2012 | 22.72 | 22.76 | 22.30 | 22.36 | 1,405,942 | -0.65(-2.84%) |
May 29, 2012 | 22.72 | 23.01 | 22.59 | 23.01 | 1,160,899 | +0.51(+2.28%) |
May 25, 2012 | 22.66 | 22.82 | 22.41 | 22.50 | 846,874 | -0.14(-0.63%) |
May 24, 2012 | 22.74 | 22.85 | 22.29 | 22.64 | 1,122,789 | +0.00(+0.00%) |
May 23, 2012 | 22.33 | 22.74 | 21.92 | 22.64 | 1,629,939 | +0.05(+0.21%) |
May 22, 2012 | 22.64 | 22.85 | 22.46 | 22.59 | 1,179,561 | +0.02(+0.07%) |
May 21, 2012 | 22.12 | 22.61 | 21.89 | 22.58 | 992,502 | +0.55(+2.49%) |
May 18, 2012 | 22.11 | 22.23 | 21.90 | 22.03 | 2,450,919 | -0.09(-0.39%) |
May 17, 2012 | 22.55 | 22.63 | 22.07 | 22.11 | 1,799,137 | -0.42(-1.88%) |
May 16, 2012 | 22.78 | 22.94 | 22.53 | 22.54 | 1,542,892 | -0.18(-0.79%) |
May 15, 2012 | 22.85 | 22.98 | 22.47 | 22.72 | 1,995,973 | -0.15(-0.65%) |
May 14, 2012 | 22.73 | 23.06 | 22.51 | 22.87 | 1,364,616 | -0.20(-0.88%) |
May 11, 2012 | 22.47 | 23.19 | 22.44 | 23.07 | 2,012,768 | +0.42(+1.87%) |
May 10, 2012 | 22.73 | 22.84 | 22.37 | 22.65 | 2,646,595 | +0.14(+0.63%) |
May 09, 2012 | 22.67 | 22.87 | 22.33 | 22.51 | 2,932,784 | -0.52(-2.25%) |
May 08, 2012 | 23.00 | 23.16 | 22.77 | 23.02 | 1,902,058 | -0.17(-0.74%) |
May 07, 2012 | 23.15 | 23.34 | 23.02 | 23.20 | 2,352,908 | +0.02(+0.07%) |
May 04, 2012 | 23.34 | 23.46 | 22.87 | 23.18 | 2,950,145 | -0.37(-1.56%) |
May 03, 2012 | 23.80 | 23.85 | 23.48 | 23.55 | 2,630,975 | -0.24(-1.02%) |
May 02, 2012 | 23.29 | 23.81 | 23.20 | 23.79 | 2,492,386 | +0.28(+1.20%) |