Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 18.67 | 18.68 | 17.92 | 17.99 | 38,274,700 | -0.64(-3.41%) |
Jul 30, 2012 | 18.86 | 18.97 | 18.55 | 18.63 | 22,014,142 | -0.23(-1.24%) |
Jul 27, 2012 | 18.64 | 19.16 | 18.33 | 18.86 | 71,653,632 | -1.96(-9.42%) |
Jul 26, 2012 | 20.55 | 21.02 | 20.42 | 20.83 | 35,618,632 | +0.79(+3.96%) |
Jul 25, 2012 | 20.07 | 20.15 | 19.81 | 20.03 | 16,554,393 | -0.03(-0.14%) |
Jul 24, 2012 | 20.08 | 20.33 | 19.90 | 20.06 | 15,197,263 | -0.05(-0.24%) |
Jul 23, 2012 | 20.32 | 20.34 | 19.71 | 20.11 | 26,627,750 | -0.54(-2.62%) |
Jul 20, 2012 | 21.19 | 21.22 | 20.48 | 20.65 | 29,532,370 | -0.89(-4.13%) |
Jul 19, 2012 | 21.19 | 21.57 | 21.02 | 21.54 | 13,117,740 | +0.36(+1.69%) |
Jul 18, 2012 | 21.00 | 21.30 | 20.77 | 21.18 | 13,868,919 | -0.17(-0.80%) |
Jul 17, 2012 | 21.18 | 21.43 | 21.04 | 21.35 | 10,655,981 | +0.33(+1.57%) |
Jul 16, 2012 | 21.25 | 21.40 | 20.97 | 21.02 | 11,724,347 | -0.28(-1.32%) |
Jul 13, 2012 | 20.84 | 21.34 | 20.73 | 21.30 | 13,952,249 | +0.37(+1.77%) |
Jul 12, 2012 | 20.51 | 21.04 | 20.44 | 20.94 | 13,815,304 | +0.21(+1.00%) |
Jul 11, 2012 | 20.74 | 20.82 | 20.55 | 20.73 | 10,945,917 | -0.07(-0.34%) |
Jul 10, 2012 | 20.96 | 21.07 | 20.69 | 20.80 | 13,283,774 | -0.02(-0.10%) |
Jul 09, 2012 | 20.57 | 20.82 | 20.55 | 20.82 | 11,736,760 | +0.17(+0.81%) |
Jul 06, 2012 | 20.72 | 20.74 | 20.39 | 20.65 | 15,218,815 | -0.17(-0.82%) |
Jul 05, 2012 | 20.68 | 20.98 | 20.65 | 20.82 | 11,011,427 | +0.18(+0.89%) |
Jul 03, 2012 | 20.85 | 20.90 | 20.55 | 20.64 | 11,465,467 | -0.34(-1.61%) |
Jul 02, 2012 | 21.24 | 21.24 | 20.72 | 20.98 | 12,921,461 | -0.21(-0.99%) |
Jun 29, 2012 | 21.14 | 21.23 | 21.00 | 21.19 | 21,367,124 | +0.49(+2.36%) |
Jun 28, 2012 | 20.88 | 20.90 | 20.37 | 20.70 | 19,690,038 | -0.26(-1.25%) |
Jun 27, 2012 | 21.41 | 21.50 | 20.81 | 20.96 | 17,633,978 | -0.48(-2.22%) |
Jun 26, 2012 | 21.17 | 21.50 | 21.06 | 21.44 | 11,910,773 | +0.26(+1.23%) |
Jun 25, 2012 | 21.52 | 21.56 | 21.07 | 21.18 | 12,588,727 | -0.53(-2.46%) |
Jun 22, 2012 | 21.57 | 21.75 | 21.48 | 21.71 | 11,516,302 | +0.23(+1.05%) |
Jun 21, 2012 | 22.18 | 22.24 | 21.46 | 21.49 | 15,575,675 | -0.62(-2.82%) |
Jun 20, 2012 | 21.98 | 22.22 | 21.86 | 22.11 | 18,829,320 | +0.21(+0.94%) |
Jun 19, 2012 | 21.74 | 22.08 | 21.67 | 21.91 | 18,912,854 | +0.37(+1.74%) |
Jun 18, 2012 | 20.80 | 21.58 | 20.76 | 21.53 | 20,017,996 | +0.65(+3.12%) |
Jun 15, 2012 | 20.57 | 20.90 | 20.49 | 20.88 | 25,299,966 | +0.08(+0.40%) |
Jun 14, 2012 | 20.44 | 20.86 | 20.31 | 20.80 | 20,142,386 | +0.42(+2.07%) |
Jun 13, 2012 | 21.00 | 21.21 | 20.28 | 20.38 | 26,988,662 | -0.70(-3.34%) |
Jun 12, 2012 | 21.06 | 21.23 | 20.61 | 21.08 | 26,515,880 | +0.08(+0.40%) |
Jun 11, 2012 | 21.52 | 21.53 | 20.96 | 21.00 | 12,292,165 | -0.30(-1.42%) |
Jun 08, 2012 | 21.00 | 21.36 | 20.82 | 21.30 | 15,740,325 | +0.06(+0.28%) |
Jun 07, 2012 | 21.49 | 21.61 | 21.17 | 21.24 | 18,212,428 | -0.01(-0.06%) |
Jun 06, 2012 | 21.10 | 21.30 | 21.01 | 21.25 | 17,588,054 | +0.42(+2.02%) |
Jun 05, 2012 | 20.80 | 20.94 | 20.52 | 20.83 | 28,103,968 | -0.59(-2.76%) |
Jun 04, 2012 | 20.67 | 21.45 | 20.46 | 21.42 | 30,826,412 | +0.70(+3.36%) |
Jun 01, 2012 | 21.11 | 21.48 | 20.68 | 20.72 | 21,962,206 | -1.09(-4.99%) |
May 31, 2012 | 21.79 | 21.89 | 21.42 | 21.81 | 18,941,634 | +0.06(+0.29%) |
May 30, 2012 | 21.80 | 21.91 | 21.62 | 21.75 | 13,098,762 | -0.34(-1.53%) |
May 29, 2012 | 21.85 | 22.20 | 21.78 | 22.09 | 16,332,890 | +0.41(+1.87%) |
May 25, 2012 | 21.81 | 21.88 | 21.58 | 21.68 | 12,796,063 | -0.08(-0.36%) |
May 24, 2012 | 22.18 | 22.41 | 21.43 | 21.76 | 25,460,856 | -0.21(-0.96%) |
May 23, 2012 | 21.44 | 22.05 | 21.42 | 21.97 | 23,241,978 | +0.76(+3.60%) |
May 22, 2012 | 21.38 | 21.62 | 21.09 | 21.21 | 19,824,560 | -0.13(-0.61%) |
May 21, 2012 | 20.55 | 21.36 | 20.48 | 21.34 | 26,037,468 | +0.86(+4.21%) |
May 18, 2012 | 20.67 | 21.13 | 20.44 | 20.48 | 28,614,176 | -0.06(-0.27%) |
May 17, 2012 | 21.14 | 21.14 | 20.52 | 20.53 | 22,596,340 | -0.54(-2.55%) |
May 16, 2012 | 21.30 | 21.48 | 21.00 | 21.07 | 19,901,244 | -0.13(-0.60%) |
May 15, 2012 | 21.38 | 21.50 | 21.09 | 21.20 | 24,885,866 | -0.13(-0.62%) |
May 14, 2012 | 21.66 | 21.70 | 21.32 | 21.33 | 14,839,235 | -0.53(-2.44%) |
May 11, 2012 | 21.69 | 22.15 | 21.68 | 21.86 | 18,196,540 | +0.06(+0.29%) |
May 10, 2012 | 21.74 | 22.08 | 21.65 | 21.80 | 18,999,736 | +0.30(+1.39%) |
May 09, 2012 | 21.34 | 21.80 | 21.26 | 21.50 | 21,680,074 | -0.04(-0.17%) |
May 08, 2012 | 21.86 | 21.90 | 21.08 | 21.54 | 26,104,804 | -0.51(-2.33%) |
May 07, 2012 | 21.94 | 22.18 | 21.86 | 22.05 | 15,909,340 | +0.04(+0.16%) |
May 04, 2012 | 22.20 | 22.29 | 21.92 | 22.01 | 23,048,980 | -0.43(-1.92%) |
May 03, 2012 | 22.80 | 22.84 | 22.43 | 22.44 | 20,704,912 | -0.50(-2.19%) |
May 02, 2012 | 22.79 | 23.04 | 22.63 | 22.95 | 17,562,974 | +0.10(+0.45%) |