Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 24.77 | 24.96 | 23.84 | 24.03 | 2,242,151 | +0.14(+0.59%) |
Jul 30, 2012 | 23.89 | 24.11 | 23.65 | 23.88 | 1,108,123 | -0.13(-0.55%) |
Jul 27, 2012 | 24.04 | 24.31 | 23.59 | 24.02 | 1,574,600 | +0.27(+1.12%) |
Jul 26, 2012 | 23.65 | 23.87 | 23.07 | 23.75 | 1,938,698 | +0.56(+2.41%) |
Jul 25, 2012 | 23.67 | 23.71 | 23.15 | 23.19 | 1,149,819 | -0.33(-1.41%) |
Jul 24, 2012 | 23.84 | 23.90 | 23.31 | 23.52 | 1,491,107 | -0.46(-1.93%) |
Jul 23, 2012 | 23.60 | 24.30 | 23.33 | 23.99 | 1,573,985 | -0.19(-0.78%) |
Jul 20, 2012 | 23.92 | 24.26 | 23.83 | 24.18 | 1,768,230 | -0.02(-0.08%) |
Jul 19, 2012 | 23.44 | 24.30 | 23.40 | 24.20 | 1,653,895 | +0.69(+2.94%) |
Jul 18, 2012 | 22.90 | 23.53 | 22.82 | 23.51 | 1,136,863 | +0.28(+1.22%) |
Jul 17, 2012 | 23.40 | 23.42 | 22.97 | 23.22 | 2,713,255 | +0.59(+2.59%) |
Jul 16, 2012 | 22.99 | 23.02 | 22.60 | 22.63 | 1,508,788 | -0.48(-2.09%) |
Jul 13, 2012 | 22.49 | 23.18 | 22.34 | 23.12 | 2,057,094 | +0.78(+3.47%) |
Jul 12, 2012 | 21.62 | 22.57 | 21.37 | 22.34 | 3,155,915 | +0.51(+2.34%) |
Jul 11, 2012 | 23.36 | 23.43 | 21.71 | 21.83 | 3,835,743 | -1.77(-7.50%) |
Jul 10, 2012 | 25.01 | 25.03 | 23.52 | 23.60 | 2,671,272 | -1.01(-4.12%) |
Jul 09, 2012 | 24.88 | 24.98 | 24.52 | 24.61 | 689,047 | -0.25(-0.99%) |
Jul 06, 2012 | 25.31 | 25.35 | 24.67 | 24.86 | 1,231,800 | -0.70(-2.74%) |
Jul 05, 2012 | 25.94 | 25.94 | 24.99 | 25.56 | 1,910,460 | +0.27(+1.09%) |
Jul 03, 2012 | 25.27 | 25.30 | 24.91 | 25.28 | 636,281 | +0.09(+0.34%) |
Jul 02, 2012 | 25.09 | 25.21 | 24.69 | 25.20 | 948,945 | +0.09(+0.34%) |
Jun 29, 2012 | 24.93 | 25.18 | 24.64 | 25.11 | 1,064,772 | +0.84(+3.47%) |
Jun 28, 2012 | 23.85 | 24.46 | 23.85 | 24.27 | 882,133 | +0.29(+1.22%) |
Jun 27, 2012 | 23.85 | 24.11 | 23.62 | 23.98 | 1,188,185 | +0.40(+1.69%) |
Jun 26, 2012 | 23.76 | 23.89 | 23.51 | 23.58 | 1,424,892 | -0.37(-1.54%) |
Jun 25, 2012 | 24.40 | 24.49 | 23.94 | 23.95 | 1,443,675 | -0.77(-3.10%) |
Jun 22, 2012 | 25.29 | 25.34 | 24.50 | 24.72 | 1,071,219 | -0.03(-0.11%) |
Jun 21, 2012 | 24.92 | 25.27 | 24.58 | 24.75 | 1,298,997 | -0.67(-2.64%) |
Jun 20, 2012 | 25.75 | 25.91 | 25.17 | 25.42 | 1,000,461 | -0.45(-1.76%) |
Jun 19, 2012 | 25.61 | 26.11 | 25.46 | 25.87 | 904,157 | +0.43(+1.67%) |
Jun 18, 2012 | 24.68 | 25.52 | 24.68 | 25.45 | 773,517 | +0.14(+0.56%) |
Jun 15, 2012 | 25.34 | 25.44 | 25.14 | 25.30 | 597,219 | -0.02(-0.07%) |
Jun 14, 2012 | 25.66 | 25.68 | 25.21 | 25.32 | 1,009,973 | +0.03(+0.11%) |
Jun 13, 2012 | 26.15 | 26.15 | 25.19 | 25.29 | 1,165,249 | -0.36(-1.40%) |
Jun 12, 2012 | 25.54 | 25.69 | 25.23 | 25.65 | 1,606,704 | +0.39(+1.54%) |
Jun 11, 2012 | 26.08 | 26.09 | 25.24 | 25.27 | 931,608 | -0.66(-2.56%) |
Jun 08, 2012 | 25.86 | 26.02 | 25.73 | 25.93 | 896,056 | -0.28(-1.08%) |
Jun 07, 2012 | 26.63 | 26.80 | 26.21 | 26.21 | 716,094 | -0.18(-0.68%) |
Jun 06, 2012 | 25.72 | 26.45 | 25.62 | 26.39 | 1,639,685 | +0.65(+2.54%) |
Jun 05, 2012 | 25.82 | 25.86 | 25.60 | 25.74 | 1,006,243 | +0.11(+0.44%) |
Jun 04, 2012 | 26.17 | 26.17 | 25.47 | 25.63 | 1,329,175 | -0.23(-0.88%) |
Jun 01, 2012 | 26.34 | 26.51 | 25.82 | 25.85 | 1,063,433 | -0.84(-3.16%) |
May 31, 2012 | 26.88 | 26.91 | 26.59 | 26.70 | 1,305,078 | -0.25(-0.91%) |
May 30, 2012 | 27.08 | 27.18 | 26.82 | 26.94 | 882,422 | -0.59(-2.13%) |
May 29, 2012 | 28.05 | 28.05 | 27.19 | 27.53 | 1,119,875 | +0.34(+1.25%) |
May 25, 2012 | 27.83 | 27.83 | 27.02 | 27.19 | 780,615 | -0.39(-1.41%) |
May 24, 2012 | 27.72 | 27.98 | 27.30 | 27.58 | 1,095,407 | -0.15(-0.55%) |
May 23, 2012 | 27.85 | 27.93 | 27.01 | 27.73 | 1,197,296 | -0.12(-0.44%) |
May 22, 2012 | 27.72 | 28.15 | 27.66 | 27.85 | 1,772,572 | -0.14(-0.51%) |
May 21, 2012 | 27.71 | 28.17 | 27.71 | 27.99 | 1,617,474 | +0.13(+0.48%) |
May 18, 2012 | 27.98 | 28.05 | 27.31 | 27.86 | 2,540,788 | +0.05(+0.17%) |
May 17, 2012 | 28.94 | 29.18 | 27.75 | 27.81 | 1,596,843 | -0.92(-3.20%) |
May 16, 2012 | 29.95 | 30.00 | 28.63 | 28.73 | 1,463,450 | -0.23(-0.78%) |
May 15, 2012 | 29.44 | 29.68 | 28.84 | 28.96 | 1,155,230 | -0.56(-1.89%) |
May 14, 2012 | 29.58 | 29.90 | 29.32 | 29.52 | 1,908,020 | -0.48(-1.61%) |
May 11, 2012 | 30.60 | 30.81 | 29.94 | 30.00 | 2,157,597 | -0.77(-2.49%) |
May 10, 2012 | 31.20 | 31.21 | 30.71 | 30.77 | 1,211,497 | -0.12(-0.40%) |
May 09, 2012 | 30.79 | 31.31 | 30.68 | 30.89 | 1,622,526 | -0.41(-1.30%) |
May 08, 2012 | 31.32 | 31.39 | 31.02 | 31.30 | 2,053,710 | -0.42(-1.31%) |
May 07, 2012 | 31.33 | 31.85 | 31.21 | 31.71 | 1,354,930 | -0.05(-0.15%) |
May 04, 2012 | 31.90 | 32.25 | 31.69 | 31.76 | 1,070,204 | -0.55(-1.70%) |
May 03, 2012 | 32.38 | 32.50 | 32.01 | 32.31 | 1,520,529 | +0.09(+0.29%) |
May 02, 2012 | 32.57 | 32.73 | 32.10 | 32.21 | 1,412,122 | -0.49(-1.50%) |