Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 24.29 | 24.37 | 24.15 | 24.15 | 1,388,207 | +0.06(+0.25%) |
Jul 30, 2012 | 24.00 | 24.15 | 23.99 | 24.09 | 1,196,259 | +0.11(+0.45%) |
Jul 27, 2012 | 23.84 | 24.08 | 23.82 | 23.98 | 2,399,365 | +0.11(+0.45%) |
Jul 26, 2012 | 24.12 | 24.14 | 23.80 | 23.88 | 2,769,675 | +1.41(+6.27%) |
Jul 25, 2012 | 22.50 | 22.56 | 22.36 | 22.47 | 2,114,573 | -0.13(-0.60%) |
Jul 24, 2012 | 22.77 | 22.77 | 22.49 | 22.60 | 1,086,211 | -0.07(-0.33%) |
Jul 23, 2012 | 22.60 | 22.71 | 22.49 | 22.68 | 1,436,247 | -0.31(-1.35%) |
Jul 20, 2012 | 23.01 | 23.12 | 22.95 | 22.99 | 1,449,790 | -0.22(-0.93%) |
Jul 19, 2012 | 23.11 | 23.28 | 23.06 | 23.20 | 1,740,691 | +0.22(+0.97%) |
Jul 18, 2012 | 22.82 | 23.03 | 22.81 | 22.98 | 1,972,762 | +0.26(+1.13%) |
Jul 17, 2012 | 22.70 | 22.78 | 22.58 | 22.72 | 1,620,598 | +0.16(+0.72%) |
Jul 16, 2012 | 22.60 | 22.66 | 22.48 | 22.56 | 1,193,716 | +0.06(+0.27%) |
Jul 13, 2012 | 22.31 | 22.57 | 22.31 | 22.50 | 1,152,863 | +0.32(+1.46%) |
Jul 12, 2012 | 22.12 | 22.23 | 22.03 | 22.18 | 1,394,492 | -0.17(-0.75%) |
Jul 11, 2012 | 22.49 | 22.50 | 22.24 | 22.34 | 1,266,232 | -0.27(-1.19%) |
Jul 10, 2012 | 22.69 | 22.72 | 22.55 | 22.61 | 1,444,285 | +0.03(+0.12%) |
Jul 09, 2012 | 22.74 | 22.76 | 22.52 | 22.59 | 1,567,122 | -0.12(-0.53%) |
Jul 06, 2012 | 22.72 | 22.76 | 22.65 | 22.71 | 1,898,031 | -0.09(-0.41%) |
Jul 05, 2012 | 22.75 | 22.84 | 22.68 | 22.80 | 2,219,148 | -0.39(-1.69%) |
Jul 03, 2012 | 23.03 | 23.21 | 23.01 | 23.19 | 1,225,986 | +0.22(+0.94%) |
Jul 02, 2012 | 22.84 | 22.98 | 22.78 | 22.98 | 2,021,524 | +0.23(+1.01%) |
Jun 29, 2012 | 22.87 | 22.93 | 22.68 | 22.75 | 2,152,320 | +0.63(+2.84%) |
Jun 28, 2012 | 21.89 | 22.14 | 21.81 | 22.12 | 1,525,674 | -0.02(-0.09%) |
Jun 27, 2012 | 22.16 | 22.20 | 22.03 | 22.14 | 1,195,678 | +0.17(+0.77%) |
Jun 26, 2012 | 21.95 | 22.02 | 21.85 | 21.97 | 2,915,148 | +0.21(+0.96%) |
Jun 25, 2012 | 21.81 | 21.83 | 21.71 | 21.76 | 1,144,344 | -0.28(-1.25%) |
Jun 22, 2012 | 22.13 | 22.14 | 22.00 | 22.04 | 1,507,587 | +0.14(+0.65%) |
Jun 21, 2012 | 22.12 | 22.17 | 21.89 | 21.90 | 3,095,610 | -0.07(-0.31%) |
Jun 20, 2012 | 21.80 | 22.04 | 21.79 | 21.97 | 1,678,087 | -0.13(-0.61%) |
Jun 19, 2012 | 21.89 | 22.18 | 21.89 | 22.10 | 2,110,540 | -0.03(-0.15%) |
Jun 18, 2012 | 21.97 | 22.18 | 21.93 | 22.14 | 1,033,547 | +0.09(+0.40%) |
Jun 15, 2012 | 21.91 | 22.08 | 21.89 | 22.05 | 2,271,462 | -0.01(-0.03%) |
Jun 14, 2012 | 21.99 | 22.13 | 21.99 | 22.05 | 1,341,996 | +0.20(+0.89%) |
Jun 13, 2012 | 21.77 | 21.97 | 21.70 | 21.86 | 1,874,381 | +0.19(+0.87%) |
Jun 12, 2012 | 21.62 | 21.70 | 21.39 | 21.67 | 1,468,762 | +0.34(+1.58%) |
Jun 11, 2012 | 21.50 | 21.51 | 21.33 | 21.33 | 1,780,965 | -0.09(-0.41%) |
Jun 08, 2012 | 21.31 | 21.45 | 21.29 | 21.42 | 1,505,861 | -0.05(-0.25%) |
Jun 07, 2012 | 21.64 | 21.66 | 21.46 | 21.47 | 2,473,682 | -0.07(-0.31%) |
Jun 06, 2012 | 21.16 | 21.55 | 21.15 | 21.54 | 2,307,866 | +0.53(+2.50%) |
Jun 05, 2012 | 20.98 | 21.05 | 20.88 | 21.02 | 1,613,077 | -0.02(-0.10%) |
Jun 04, 2012 | 21.04 | 21.11 | 20.94 | 21.04 | 1,233,618 | +0.10(+0.48%) |
Jun 01, 2012 | 21.03 | 21.14 | 20.80 | 20.94 | 3,022,539 | -0.36(-1.71%) |
May 31, 2012 | 21.27 | 21.37 | 21.10 | 21.30 | 2,269,102 | +0.12(+0.57%) |
May 30, 2012 | 21.23 | 21.29 | 21.13 | 21.18 | 2,683,089 | -0.26(-1.23%) |
May 29, 2012 | 21.55 | 21.57 | 21.37 | 21.44 | 1,040,750 | -0.06(-0.28%) |
May 25, 2012 | 21.40 | 21.56 | 21.38 | 21.50 | 1,178,267 | +0.04(+0.19%) |
May 24, 2012 | 21.62 | 21.65 | 21.30 | 21.46 | 6,146,856 | -0.07(-0.34%) |
May 23, 2012 | 21.44 | 21.56 | 21.29 | 21.54 | 4,104,673 | -0.06(-0.28%) |
May 22, 2012 | 21.55 | 21.72 | 21.52 | 21.60 | 1,862,956 | -0.22(-0.99%) |
May 21, 2012 | 21.76 | 21.83 | 21.67 | 21.81 | 1,223,273 | +0.18(+0.84%) |
May 18, 2012 | 21.68 | 21.71 | 21.55 | 21.63 | 2,301,984 | -0.08(-0.37%) |
May 17, 2012 | 21.83 | 21.91 | 21.70 | 21.71 | 2,184,258 | -0.27(-1.23%) |
May 16, 2012 | 22.05 | 22.15 | 21.91 | 21.98 | 2,718,074 | -0.36(-1.60%) |
May 15, 2012 | 22.43 | 22.53 | 22.31 | 22.34 | 1,509,879 | -0.22(-0.96%) |
May 14, 2012 | 22.51 | 22.66 | 22.45 | 22.55 | 897,743 | -0.22(-0.95%) |
May 11, 2012 | 22.61 | 22.92 | 22.61 | 22.77 | 1,635,161 | +0.17(+0.75%) |
May 10, 2012 | 22.59 | 22.72 | 22.53 | 22.60 | 1,612,777 | -0.10(-0.45%) |
May 09, 2012 | 22.42 | 22.75 | 22.34 | 22.70 | 2,121,437 | -0.03(-0.15%) |
May 08, 2012 | 22.79 | 22.82 | 22.55 | 22.74 | 2,267,788 | -0.25(-1.08%) |
May 07, 2012 | 22.78 | 23.03 | 22.75 | 22.98 | 1,352,171 | +0.21(+0.91%) |
May 04, 2012 | 22.94 | 22.98 | 22.74 | 22.78 | 1,572,326 | -0.35(-1.50%) |
May 03, 2012 | 23.19 | 23.23 | 23.06 | 23.12 | 1,364,451 | +0.02(+0.09%) |
May 02, 2012 | 23.00 | 23.13 | 22.92 | 23.10 | 1,261,758 | +0.10(+0.44%) |