Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 21.28 | 21.70 | 21.26 | 21.49 | 3,138,387 | +0.10(+0.48%) |
Jul 30, 2012 | 21.46 | 21.70 | 21.30 | 21.38 | 5,149,027 | +0.07(+0.33%) |
Jul 27, 2012 | 20.75 | 21.42 | 20.60 | 21.31 | 4,760,536 | +0.79(+3.84%) |
Jul 26, 2012 | 20.48 | 20.74 | 20.28 | 20.52 | 3,177,438 | +0.37(+1.84%) |
Jul 25, 2012 | 19.66 | 20.39 | 19.61 | 20.15 | 3,353,955 | +0.43(+2.16%) |
Jul 24, 2012 | 19.79 | 19.88 | 19.51 | 19.73 | 3,717,224 | -0.09(-0.44%) |
Jul 23, 2012 | 19.54 | 19.95 | 19.28 | 19.81 | 3,219,782 | -0.15(-0.75%) |
Jul 20, 2012 | 20.31 | 20.38 | 19.93 | 19.96 | 3,261,827 | -0.29(-1.44%) |
Jul 19, 2012 | 20.08 | 20.43 | 19.90 | 20.25 | 3,500,808 | +0.32(+1.58%) |
Jul 18, 2012 | 18.98 | 20.03 | 18.96 | 19.94 | 3,655,220 | +0.91(+4.77%) |
Jul 17, 2012 | 19.06 | 19.14 | 18.58 | 19.03 | 2,938,744 | +0.04(+0.23%) |
Jul 16, 2012 | 19.24 | 19.29 | 18.91 | 18.99 | 2,187,784 | -0.35(-1.82%) |
Jul 13, 2012 | 19.05 | 19.38 | 19.02 | 19.34 | 1,466,560 | +0.29(+1.53%) |
Jul 12, 2012 | 19.21 | 19.26 | 18.94 | 19.05 | 2,226,278 | -0.37(-1.91%) |
Jul 11, 2012 | 19.54 | 19.66 | 19.32 | 19.42 | 2,143,614 | -0.17(-0.85%) |
Jul 10, 2012 | 19.64 | 19.87 | 19.43 | 19.58 | 2,920,266 | -0.06(-0.32%) |
Jul 09, 2012 | 19.87 | 19.94 | 19.55 | 19.65 | 1,373,916 | -0.20(-0.99%) |
Jul 06, 2012 | 20.53 | 20.61 | 19.69 | 19.84 | 2,940,085 | -0.75(-3.64%) |
Jul 05, 2012 | 20.30 | 20.71 | 20.13 | 20.59 | 2,459,559 | +0.26(+1.28%) |
Jul 03, 2012 | 20.14 | 20.34 | 20.13 | 20.33 | 952,284 | +0.22(+1.10%) |
Jul 02, 2012 | 20.11 | 20.33 | 19.99 | 20.11 | 2,050,966 | -0.12(-0.59%) |
Jun 29, 2012 | 20.02 | 20.23 | 19.99 | 20.23 | 3,627,442 | +0.58(+2.93%) |
Jun 28, 2012 | 19.49 | 19.69 | 19.37 | 19.66 | 3,124,269 | -0.03(-0.16%) |
Jun 27, 2012 | 19.54 | 19.85 | 19.27 | 19.69 | 2,309,871 | +0.25(+1.28%) |
Jun 26, 2012 | 19.32 | 19.51 | 19.15 | 19.44 | 3,074,651 | +0.11(+0.55%) |
Jun 25, 2012 | 19.73 | 19.87 | 19.29 | 19.33 | 2,317,134 | -0.61(-3.05%) |
Jun 22, 2012 | 19.99 | 20.01 | 19.82 | 19.94 | 7,333,020 | +0.09(+0.44%) |
Jun 21, 2012 | 20.28 | 20.32 | 19.81 | 19.85 | 7,011,198 | -0.40(-1.99%) |
Jun 20, 2012 | 20.62 | 20.69 | 20.15 | 20.25 | 9,634,376 | -0.32(-1.53%) |
Jun 19, 2012 | 20.75 | 20.93 | 20.52 | 20.57 | 4,782,577 | -0.11(-0.53%) |
Jun 18, 2012 | 20.31 | 20.81 | 20.25 | 20.68 | 2,857,803 | +0.33(+1.63%) |
Jun 15, 2012 | 20.35 | 20.52 | 20.34 | 20.35 | 3,709,418 | -0.10(-0.50%) |
Jun 14, 2012 | 20.67 | 20.67 | 20.25 | 20.45 | 4,065,610 | -0.24(-1.14%) |
Jun 13, 2012 | 20.66 | 21.00 | 20.47 | 20.69 | 3,005,703 | -0.09(-0.42%) |
Jun 12, 2012 | 20.28 | 20.81 | 20.28 | 20.78 | 3,670,983 | +0.58(+2.85%) |
Jun 11, 2012 | 20.53 | 20.63 | 20.18 | 20.20 | 2,944,898 | -0.25(-1.23%) |
Jun 08, 2012 | 20.15 | 20.48 | 20.12 | 20.45 | 1,832,791 | +0.17(+0.86%) |
Jun 07, 2012 | 20.59 | 20.86 | 20.26 | 20.28 | 3,549,112 | -0.17(-0.81%) |
Jun 06, 2012 | 19.88 | 20.52 | 19.84 | 20.44 | 6,317,493 | +0.67(+3.39%) |
Jun 05, 2012 | 19.28 | 19.88 | 19.28 | 19.77 | 4,174,408 | +0.44(+2.29%) |
Jun 04, 2012 | 19.26 | 19.47 | 19.06 | 19.33 | 5,012,579 | +0.07(+0.37%) |
Jun 01, 2012 | 19.47 | 19.63 | 19.23 | 19.26 | 2,467,363 | -0.59(-2.98%) |
May 31, 2012 | 20.11 | 20.11 | 19.73 | 19.85 | 3,723,514 | -0.20(-0.98%) |
May 30, 2012 | 20.08 | 20.13 | 19.88 | 20.05 | 3,350,091 | -0.24(-1.17%) |
May 29, 2012 | 20.08 | 20.33 | 19.96 | 20.29 | 2,874,061 | +0.15(+0.74%) |
May 25, 2012 | 19.87 | 20.18 | 19.87 | 20.14 | 1,735,904 | +0.23(+1.15%) |
May 24, 2012 | 19.94 | 20.07 | 19.71 | 19.91 | 2,423,551 | -0.06(-0.28%) |
May 23, 2012 | 19.75 | 20.02 | 19.67 | 19.96 | 4,926,524 | +0.05(+0.24%) |
May 22, 2012 | 20.24 | 20.24 | 19.82 | 19.92 | 4,074,689 | -0.24(-1.17%) |
May 21, 2012 | 19.73 | 20.29 | 19.67 | 20.15 | 4,056,035 | +0.32(+1.59%) |
May 18, 2012 | 20.26 | 20.34 | 19.76 | 19.84 | 3,887,763 | -0.41(-2.03%) |
May 17, 2012 | 20.73 | 20.83 | 20.25 | 20.25 | 3,062,416 | -0.71(-3.39%) |
May 16, 2012 | 21.06 | 21.34 | 20.93 | 20.96 | 2,977,654 | -0.10(-0.49%) |
May 15, 2012 | 20.97 | 21.38 | 20.93 | 21.06 | 3,056,787 | +0.06(+0.30%) |
May 14, 2012 | 21.01 | 21.08 | 20.83 | 21.00 | 4,510,078 | -0.19(-0.89%) |
May 11, 2012 | 21.19 | 21.49 | 21.11 | 21.19 | 3,664,045 | -0.01(-0.04%) |
May 10, 2012 | 21.40 | 21.53 | 21.05 | 21.19 | 3,548,610 | -0.16(-0.74%) |
May 09, 2012 | 21.38 | 21.54 | 21.06 | 21.35 | 2,920,850 | -0.21(-0.95%) |
May 08, 2012 | 21.45 | 21.64 | 21.15 | 21.56 | 2,988,125 | -0.09(-0.44%) |
May 07, 2012 | 21.58 | 21.86 | 21.55 | 21.65 | 2,682,576 | -0.09(-0.40%) |
May 04, 2012 | 22.05 | 22.24 | 21.73 | 21.74 | 4,834,822 | -0.53(-2.37%) |
May 03, 2012 | 23.05 | 23.05 | 22.19 | 22.27 | 3,324,923 | -0.72(-3.12%) |
May 02, 2012 | 22.79 | 23.08 | 22.67 | 22.98 | 4,294,391 | +0.10(+0.45%) |