Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 20.96 | 21.02 | 20.75 | 20.81 | 2,536,136 | -0.18(-0.85%) |
Jul 30, 2012 | 21.18 | 21.21 | 20.93 | 20.99 | 1,349,432 | -0.24(-1.14%) |
Jul 27, 2012 | 21.15 | 21.37 | 20.89 | 21.23 | 2,727,849 | +0.23(+1.08%) |
Jul 26, 2012 | 20.90 | 21.03 | 20.74 | 21.00 | 2,989,711 | +0.45(+2.18%) |
Jul 25, 2012 | 20.71 | 20.78 | 20.49 | 20.56 | 2,617,541 | -0.01(-0.03%) |
Jul 24, 2012 | 20.74 | 20.86 | 20.33 | 20.56 | 3,874,311 | -0.18(-0.86%) |
Jul 23, 2012 | 20.70 | 20.94 | 20.56 | 20.74 | 3,322,705 | -0.38(-1.79%) |
Jul 20, 2012 | 21.28 | 21.38 | 21.08 | 21.12 | 4,335,974 | -0.37(-1.73%) |
Jul 19, 2012 | 21.80 | 21.84 | 21.27 | 21.49 | 3,943,572 | -0.29(-1.33%) |
Jul 18, 2012 | 21.97 | 22.01 | 21.60 | 21.78 | 3,452,435 | -0.25(-1.16%) |
Jul 17, 2012 | 21.95 | 22.12 | 21.13 | 22.04 | 9,061,216 | +0.81(+3.83%) |
Jul 16, 2012 | 21.12 | 21.33 | 20.97 | 21.22 | 2,903,897 | +0.08(+0.39%) |
Jul 13, 2012 | 20.63 | 21.25 | 20.63 | 21.14 | 2,507,804 | +0.54(+2.64%) |
Jul 12, 2012 | 20.65 | 20.81 | 20.59 | 20.60 | 2,800,836 | -0.29(-1.39%) |
Jul 11, 2012 | 20.58 | 20.97 | 20.58 | 20.89 | 2,022,853 | +0.22(+1.07%) |
Jul 10, 2012 | 21.01 | 21.16 | 20.54 | 20.67 | 2,228,877 | -0.25(-1.22%) |
Jul 09, 2012 | 21.00 | 21.12 | 20.75 | 20.92 | 1,377,855 | -0.15(-0.72%) |
Jul 06, 2012 | 20.92 | 21.18 | 20.89 | 21.07 | 1,410,068 | -0.14(-0.68%) |
Jul 05, 2012 | 21.64 | 21.66 | 21.20 | 21.22 | 1,988,005 | -0.52(-2.38%) |
Jul 03, 2012 | 21.34 | 21.74 | 21.34 | 21.73 | 2,208,423 | +0.31(+1.45%) |
Jul 02, 2012 | 21.36 | 21.44 | 21.05 | 21.42 | 2,420,220 | +0.27(+1.27%) |
Jun 29, 2012 | 21.27 | 21.27 | 20.96 | 21.16 | 2,855,727 | +0.45(+2.16%) |
Jun 28, 2012 | 20.35 | 20.73 | 20.12 | 20.71 | 3,345,991 | +0.12(+0.57%) |
Jun 27, 2012 | 20.43 | 20.60 | 20.25 | 20.59 | 3,090,465 | +0.19(+0.91%) |
Jun 26, 2012 | 20.26 | 20.54 | 20.07 | 20.40 | 2,953,315 | +0.30(+1.47%) |
Jun 25, 2012 | 20.54 | 20.59 | 20.06 | 20.11 | 3,177,652 | -0.75(-3.60%) |
Jun 22, 2012 | 20.62 | 20.96 | 20.46 | 20.86 | 2,940,449 | +0.35(+1.71%) |
Jun 21, 2012 | 20.87 | 21.06 | 20.48 | 20.51 | 4,628,047 | -0.31(-1.49%) |
Jun 20, 2012 | 20.87 | 20.94 | 20.46 | 20.82 | 3,069,724 | -0.01(-0.07%) |
Jun 19, 2012 | 20.60 | 20.98 | 20.56 | 20.83 | 2,694,507 | +0.40(+1.96%) |
Jun 18, 2012 | 20.56 | 20.66 | 20.38 | 20.43 | 2,022,310 | -0.21(-1.00%) |
Jun 15, 2012 | 20.50 | 20.66 | 20.30 | 20.64 | 3,203,209 | +0.25(+1.22%) |
Jun 14, 2012 | 19.98 | 20.48 | 19.98 | 20.39 | 2,551,658 | +0.44(+2.21%) |
Jun 13, 2012 | 20.03 | 20.28 | 19.87 | 19.95 | 2,796,489 | -0.11(-0.55%) |
Jun 12, 2012 | 19.62 | 20.07 | 19.46 | 20.06 | 4,428,805 | +0.51(+2.63%) |
Jun 11, 2012 | 20.39 | 20.45 | 19.53 | 19.55 | 3,374,730 | -0.66(-3.29%) |
Jun 08, 2012 | 19.70 | 20.21 | 19.59 | 20.21 | 2,427,307 | +0.38(+1.90%) |
Jun 07, 2012 | 19.83 | 20.15 | 19.79 | 19.83 | 3,276,445 | +0.23(+1.19%) |
Jun 06, 2012 | 19.51 | 19.67 | 19.36 | 19.60 | 4,943,629 | +0.28(+1.45%) |
Jun 05, 2012 | 19.43 | 19.63 | 19.22 | 19.32 | 4,865,206 | +0.14(+0.75%) |
Jun 04, 2012 | 19.70 | 19.77 | 19.11 | 19.18 | 4,810,595 | -0.48(-2.44%) |
Jun 01, 2012 | 20.34 | 20.38 | 19.64 | 19.66 | 5,046,242 | -1.19(-5.72%) |
May 31, 2012 | 20.59 | 21.07 | 20.40 | 20.85 | 3,508,417 | +0.25(+1.20%) |
May 30, 2012 | 20.99 | 21.01 | 20.52 | 20.60 | 4,004,490 | -0.67(-3.16%) |
May 29, 2012 | 21.03 | 21.30 | 20.99 | 21.27 | 3,139,267 | +0.44(+2.11%) |
May 25, 2012 | 20.71 | 21.07 | 20.70 | 20.83 | 2,981,353 | +0.12(+0.56%) |
May 24, 2012 | 20.57 | 20.74 | 20.27 | 20.72 | 3,920,108 | +0.22(+1.07%) |
May 23, 2012 | 20.18 | 20.57 | 20.03 | 20.50 | 2,867,177 | +0.17(+0.84%) |
May 22, 2012 | 20.25 | 20.60 | 20.14 | 20.33 | 3,742,542 | +0.17(+0.85%) |
May 21, 2012 | 20.14 | 20.34 | 19.94 | 20.16 | 4,721,082 | +0.11(+0.55%) |
May 18, 2012 | 20.50 | 20.62 | 19.97 | 20.05 | 5,870,849 | -0.38(-1.88%) |
May 17, 2012 | 20.55 | 20.72 | 20.33 | 20.43 | 4,136,323 | -0.14(-0.70%) |
May 16, 2012 | 20.87 | 21.12 | 20.56 | 20.57 | 2,293,880 | -0.10(-0.50%) |
May 15, 2012 | 20.92 | 21.15 | 20.64 | 20.68 | 3,009,438 | -0.24(-1.15%) |
May 14, 2012 | 21.26 | 21.40 | 20.92 | 20.92 | 3,326,078 | -0.68(-3.14%) |
May 11, 2012 | 21.43 | 21.77 | 21.26 | 21.60 | 4,075,859 | -0.06(-0.28%) |
May 10, 2012 | 21.76 | 21.94 | 21.57 | 21.66 | 2,407,696 | +0.16(+0.73%) |
May 09, 2012 | 21.21 | 21.64 | 21.09 | 21.50 | 3,400,531 | -0.03(-0.16%) |
May 08, 2012 | 21.68 | 21.74 | 21.29 | 21.53 | 3,766,732 | -0.29(-1.32%) |
May 07, 2012 | 21.63 | 22.10 | 21.63 | 21.82 | 2,573,527 | +0.05(+0.22%) |
May 04, 2012 | 21.95 | 22.04 | 21.62 | 21.77 | 3,725,344 | -0.38(-1.73%) |
May 03, 2012 | 22.27 | 22.40 | 22.06 | 22.16 | 3,189,434 | -0.10(-0.43%) |
May 02, 2012 | 22.17 | 22.31 | 21.84 | 22.25 | 3,672,309 | -0.08(-0.34%) |