Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 24.48 | 24.48 | 23.81 | 23.83 | 1,243,255 | -0.68(-2.79%) |
Jul 30, 2012 | 24.61 | 24.78 | 24.41 | 24.52 | 462,027 | -0.11(-0.45%) |
Jul 27, 2012 | 24.21 | 24.67 | 24.07 | 24.63 | 894,894 | +0.64(+2.68%) |
Jul 26, 2012 | 23.99 | 24.12 | 23.80 | 23.99 | 667,813 | +0.24(+1.03%) |
Jul 25, 2012 | 23.47 | 23.77 | 23.23 | 23.74 | 599,365 | +0.36(+1.55%) |
Jul 24, 2012 | 23.80 | 23.86 | 23.18 | 23.38 | 515,840 | -0.43(-1.79%) |
Jul 23, 2012 | 23.95 | 23.95 | 23.60 | 23.81 | 443,967 | -0.50(-2.04%) |
Jul 20, 2012 | 24.43 | 24.47 | 24.17 | 24.30 | 946,265 | -0.20(-0.80%) |
Jul 19, 2012 | 24.41 | 24.58 | 24.30 | 24.50 | 453,154 | +0.02(+0.09%) |
Jul 18, 2012 | 24.27 | 24.64 | 24.23 | 24.48 | 785,834 | +0.10(+0.43%) |
Jul 17, 2012 | 24.15 | 24.43 | 23.83 | 24.37 | 677,202 | +0.35(+1.45%) |
Jul 16, 2012 | 24.05 | 24.10 | 23.83 | 24.02 | 618,927 | -0.10(-0.41%) |
Jul 13, 2012 | 23.97 | 24.16 | 23.87 | 24.12 | 512,381 | +0.18(+0.76%) |
Jul 12, 2012 | 24.12 | 24.20 | 23.71 | 23.94 | 836,091 | -0.43(-1.75%) |
Jul 11, 2012 | 24.23 | 24.41 | 24.11 | 24.37 | 517,583 | +0.12(+0.49%) |
Jul 10, 2012 | 24.45 | 24.60 | 24.13 | 24.25 | 769,415 | -0.13(-0.52%) |
Jul 09, 2012 | 24.34 | 24.42 | 24.05 | 24.37 | 741,281 | +0.10(+0.43%) |
Jul 06, 2012 | 24.43 | 24.43 | 24.05 | 24.27 | 648,913 | -0.28(-1.13%) |
Jul 05, 2012 | 24.43 | 24.56 | 24.30 | 24.55 | 774,174 | +0.06(+0.26%) |
Jul 03, 2012 | 24.29 | 24.82 | 24.29 | 24.48 | 1,380,208 | +0.19(+0.80%) |
Jul 02, 2012 | 24.36 | 24.41 | 23.98 | 24.29 | 1,295,924 | +0.29(+1.22%) |
Jun 29, 2012 | 23.87 | 24.16 | 23.65 | 24.00 | 779,977 | +0.60(+2.56%) |
Jun 28, 2012 | 23.33 | 23.53 | 23.17 | 23.40 | 693,987 | -0.03(-0.12%) |
Jun 27, 2012 | 23.10 | 23.65 | 23.04 | 23.43 | 471,136 | +0.40(+1.74%) |
Jun 26, 2012 | 23.18 | 23.25 | 22.96 | 23.02 | 1,205,551 | -0.15(-0.65%) |
Jun 25, 2012 | 23.39 | 23.50 | 23.15 | 23.17 | 933,213 | -0.53(-2.23%) |
Jun 22, 2012 | 23.49 | 23.81 | 23.35 | 23.70 | 2,232,880 | +0.31(+1.34%) |
Jun 21, 2012 | 23.83 | 23.95 | 23.37 | 23.39 | 664,793 | -0.43(-1.81%) |
Jun 20, 2012 | 23.91 | 23.95 | 23.57 | 23.82 | 498,458 | -0.03(-0.12%) |
Jun 19, 2012 | 23.67 | 23.95 | 23.61 | 23.85 | 457,066 | +0.29(+1.24%) |
Jun 18, 2012 | 22.98 | 23.67 | 22.92 | 23.56 | 947,872 | +0.57(+2.50%) |
Jun 15, 2012 | 22.73 | 23.03 | 22.72 | 22.98 | 1,570,618 | +0.19(+0.84%) |
Jun 14, 2012 | 22.87 | 22.99 | 22.65 | 22.79 | 1,122,373 | -0.02(-0.09%) |
Jun 13, 2012 | 22.85 | 23.02 | 22.72 | 22.81 | 1,365,283 | -0.19(-0.82%) |
Jun 12, 2012 | 22.86 | 23.00 | 22.69 | 23.00 | 541,302 | +0.16(+0.70%) |
Jun 11, 2012 | 23.28 | 23.28 | 22.81 | 22.84 | 706,098 | -0.26(-1.14%) |
Jun 08, 2012 | 22.78 | 23.15 | 22.76 | 23.10 | 517,415 | +0.19(+0.85%) |
Jun 07, 2012 | 23.16 | 23.22 | 22.87 | 22.91 | 679,594 | -0.05(-0.23%) |
Jun 06, 2012 | 22.90 | 22.97 | 22.76 | 22.96 | 972,121 | +0.16(+0.69%) |
Jun 05, 2012 | 22.51 | 22.83 | 22.42 | 22.81 | 763,328 | +0.26(+1.14%) |
Jun 04, 2012 | 22.72 | 22.81 | 22.39 | 22.55 | 786,209 | -0.15(-0.64%) |
Jun 01, 2012 | 22.74 | 22.85 | 22.62 | 22.69 | 894,084 | -0.45(-1.93%) |
May 31, 2012 | 23.36 | 23.49 | 22.95 | 23.14 | 2,121,495 | -0.35(-1.48%) |
May 30, 2012 | 23.66 | 23.75 | 23.43 | 23.49 | 1,209,992 | -0.42(-1.75%) |
May 29, 2012 | 23.82 | 23.96 | 23.60 | 23.91 | 1,137,633 | +0.21(+0.88%) |
May 25, 2012 | 23.45 | 23.72 | 23.40 | 23.70 | 1,070,755 | +0.41(+1.76%) |
May 24, 2012 | 23.26 | 23.71 | 22.97 | 23.29 | 1,810,029 | +0.54(+2.39%) |
May 23, 2012 | 22.56 | 22.77 | 22.37 | 22.74 | 1,120,378 | +0.01(+0.06%) |
May 22, 2012 | 22.82 | 22.97 | 22.59 | 22.73 | 502,686 | -0.01(-0.06%) |
May 21, 2012 | 22.51 | 22.76 | 22.28 | 22.74 | 786,993 | +0.29(+1.30%) |
May 18, 2012 | 22.90 | 22.90 | 22.37 | 22.45 | 933,081 | -0.38(-1.65%) |
May 17, 2012 | 23.29 | 23.43 | 22.82 | 22.83 | 849,458 | -0.52(-2.21%) |
May 16, 2012 | 23.40 | 23.44 | 23.27 | 23.34 | 824,758 | +0.05(+0.21%) |
May 15, 2012 | 23.21 | 23.30 | 23.08 | 23.29 | 737,355 | +0.16(+0.69%) |
May 14, 2012 | 23.11 | 23.28 | 22.97 | 23.13 | 538,531 | -0.19(-0.84%) |
May 11, 2012 | 23.25 | 23.54 | 23.12 | 23.33 | 490,568 | -0.01(-0.03%) |
May 10, 2012 | 23.59 | 23.65 | 23.27 | 23.33 | 720,394 | -0.12(-0.50%) |
May 09, 2012 | 23.31 | 23.63 | 22.69 | 23.45 | 886,629 | -0.09(-0.38%) |
May 08, 2012 | 23.17 | 23.56 | 23.14 | 23.54 | 1,097,987 | +0.22(+0.96%) |
May 07, 2012 | 23.22 | 23.43 | 23.22 | 23.32 | 622,913 | -0.03(-0.15%) |
May 04, 2012 | 23.72 | 23.77 | 23.35 | 23.36 | 968,024 | -0.52(-2.16%) |
May 03, 2012 | 23.95 | 24.05 | 23.81 | 23.87 | 965,974 | -0.12(-0.49%) |
May 02, 2012 | 24.00 | 24.04 | 23.84 | 23.99 | 1,142,620 | -0.04(-0.17%) |