Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 23.59 | 23.74 | 23.52 | 23.65 | 3,362,225 | +0.05(+0.22%) |
Jul 30, 2012 | 23.77 | 23.90 | 23.54 | 23.60 | 2,864,191 | -0.19(-0.80%) |
Jul 27, 2012 | 23.66 | 24.06 | 23.61 | 23.79 | 4,926,368 | +0.20(+0.84%) |
Jul 26, 2012 | 23.40 | 23.91 | 23.17 | 23.59 | 4,675,508 | +0.42(+1.80%) |
Jul 25, 2012 | 23.11 | 23.37 | 23.07 | 23.17 | 4,532,989 | +0.24(+1.05%) |
Jul 24, 2012 | 23.04 | 23.09 | 22.70 | 22.93 | 3,894,421 | -0.06(-0.25%) |
Jul 23, 2012 | 23.11 | 23.24 | 22.85 | 22.99 | 3,412,188 | -0.50(-2.12%) |
Jul 20, 2012 | 23.66 | 23.85 | 23.37 | 23.49 | 4,319,175 | -0.42(-1.74%) |
Jul 19, 2012 | 24.22 | 24.32 | 23.60 | 23.91 | 2,788,492 | -0.27(-1.12%) |
Jul 18, 2012 | 24.05 | 24.23 | 23.96 | 24.18 | 2,368,551 | +0.00(+0.00%) |
Jul 17, 2012 | 24.05 | 24.29 | 23.68 | 24.18 | 2,538,606 | +0.26(+1.10%) |
Jul 16, 2012 | 23.91 | 24.03 | 23.77 | 23.91 | 2,227,401 | -0.07(-0.31%) |
Jul 13, 2012 | 23.79 | 24.20 | 23.68 | 23.99 | 2,795,428 | +0.23(+0.95%) |
Jul 12, 2012 | 23.61 | 23.94 | 23.48 | 23.76 | 3,750,439 | -0.10(-0.43%) |
Jul 11, 2012 | 23.69 | 23.95 | 23.51 | 23.86 | 3,031,052 | +0.20(+0.83%) |
Jul 10, 2012 | 24.10 | 24.21 | 23.51 | 23.66 | 2,147,714 | -0.26(-1.07%) |
Jul 09, 2012 | 24.26 | 24.26 | 23.83 | 23.92 | 2,158,198 | -0.28(-1.15%) |
Jul 06, 2012 | 23.90 | 24.25 | 23.83 | 24.20 | 2,008,396 | -0.01(-0.06%) |
Jul 05, 2012 | 24.41 | 24.51 | 24.12 | 24.21 | 2,061,235 | -0.30(-1.22%) |
Jul 03, 2012 | 24.43 | 24.60 | 24.16 | 24.51 | 1,161,632 | +0.12(+0.48%) |
Jul 02, 2012 | 24.40 | 24.47 | 23.96 | 24.40 | 3,571,377 | +0.09(+0.36%) |
Jun 29, 2012 | 23.69 | 24.33 | 23.69 | 24.31 | 6,458,014 | +1.22(+5.29%) |
Jun 28, 2012 | 22.67 | 23.12 | 22.61 | 23.09 | 4,053,422 | +0.29(+1.28%) |
Jun 27, 2012 | 22.90 | 23.02 | 22.67 | 22.79 | 5,050,490 | -0.01(-0.03%) |
Jun 26, 2012 | 22.69 | 22.90 | 22.52 | 22.80 | 5,325,421 | +0.20(+0.87%) |
Jun 25, 2012 | 22.71 | 22.82 | 22.56 | 22.60 | 3,910,196 | -0.47(-2.03%) |
Jun 22, 2012 | 23.34 | 23.41 | 22.86 | 23.07 | 4,133,580 | -0.05(-0.22%) |
Jun 21, 2012 | 23.87 | 23.93 | 23.07 | 23.12 | 4,863,607 | -0.62(-2.62%) |
Jun 20, 2012 | 23.69 | 24.01 | 23.52 | 23.75 | 5,831,148 | +0.13(+0.56%) |
Jun 19, 2012 | 23.51 | 23.87 | 23.38 | 23.61 | 3,577,590 | +0.31(+1.35%) |
Jun 18, 2012 | 23.09 | 23.48 | 22.86 | 23.30 | 3,876,389 | +0.07(+0.31%) |
Jun 15, 2012 | 23.09 | 23.28 | 22.93 | 23.23 | 7,022,752 | -0.01(-0.03%) |
Jun 14, 2012 | 23.28 | 23.39 | 22.98 | 23.23 | 7,489,797 | +0.01(+0.03%) |
Jun 13, 2012 | 23.29 | 23.53 | 23.05 | 23.23 | 6,470,168 | -0.20(-0.84%) |
Jun 12, 2012 | 22.82 | 23.43 | 22.82 | 23.42 | 4,584,542 | +0.57(+2.50%) |
Jun 11, 2012 | 23.60 | 23.69 | 22.82 | 22.85 | 5,098,769 | -0.46(-1.98%) |
Jun 08, 2012 | 23.11 | 23.34 | 23.04 | 23.31 | 4,320,534 | +0.11(+0.47%) |
Jun 07, 2012 | 23.72 | 23.77 | 23.13 | 23.20 | 4,397,678 | -0.20(-0.88%) |
Jun 06, 2012 | 22.79 | 23.68 | 22.71 | 23.41 | 7,630,725 | +0.61(+2.70%) |
Jun 05, 2012 | 22.11 | 22.82 | 22.09 | 22.79 | 4,050,773 | +0.54(+2.43%) |
Jun 04, 2012 | 22.34 | 22.38 | 21.97 | 22.25 | 5,518,704 | -0.10(-0.46%) |
Jun 01, 2012 | 22.76 | 23.02 | 22.31 | 22.36 | 5,516,770 | -1.04(-4.44%) |
May 31, 2012 | 23.29 | 23.64 | 22.88 | 23.39 | 5,442,392 | +0.14(+0.60%) |
May 30, 2012 | 23.31 | 23.43 | 23.20 | 23.26 | 4,607,601 | -0.39(-1.64%) |
May 29, 2012 | 23.22 | 23.68 | 23.20 | 23.64 | 3,351,712 | +0.60(+2.60%) |
May 25, 2012 | 23.22 | 23.39 | 22.88 | 23.04 | 2,552,914 | -0.20(-0.88%) |
May 24, 2012 | 23.45 | 23.63 | 22.94 | 23.25 | 2,604,107 | -0.13(-0.56%) |
May 23, 2012 | 23.05 | 23.42 | 22.69 | 23.38 | 4,799,634 | +0.12(+0.50%) |
May 22, 2012 | 23.64 | 23.64 | 23.13 | 23.26 | 3,419,366 | -0.29(-1.24%) |
May 21, 2012 | 22.71 | 23.61 | 22.60 | 23.56 | 5,491,831 | +0.93(+4.11%) |
May 18, 2012 | 23.44 | 23.51 | 22.53 | 22.63 | 7,996,796 | -0.81(-3.46%) |
May 17, 2012 | 24.26 | 24.26 | 23.43 | 23.44 | 6,785,751 | -0.78(-3.20%) |
May 16, 2012 | 24.63 | 24.89 | 24.18 | 24.21 | 4,213,026 | -0.28(-1.14%) |
May 15, 2012 | 24.75 | 24.75 | 24.25 | 24.49 | 3,622,439 | -0.20(-0.83%) |
May 14, 2012 | 24.95 | 24.97 | 24.62 | 24.70 | 4,536,398 | -0.64(-2.51%) |
May 11, 2012 | 25.14 | 25.54 | 24.92 | 25.33 | 3,526,391 | +0.02(+0.09%) |
May 10, 2012 | 25.55 | 25.60 | 25.18 | 25.31 | 3,221,612 | +0.01(+0.03%) |
May 09, 2012 | 25.30 | 25.60 | 24.91 | 25.30 | 4,327,680 | -0.32(-1.26%) |
May 08, 2012 | 25.67 | 25.82 | 25.39 | 25.63 | 3,190,802 | -0.29(-1.13%) |
May 07, 2012 | 25.54 | 26.01 | 25.44 | 25.92 | 3,159,088 | +0.29(+1.11%) |
May 04, 2012 | 26.14 | 26.15 | 25.47 | 25.63 | 2,593,829 | -0.59(-2.26%) |
May 03, 2012 | 26.10 | 26.44 | 26.04 | 26.23 | 3,472,159 | -0.04(-0.14%) |
May 02, 2012 | 26.04 | 26.32 | 25.84 | 26.26 | 4,421,969 | -0.03(-0.11%) |