Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 18.86 | 19.35 | 18.80 | 18.89 | 16,222,205 | -1.01(-5.09%) |
Jul 30, 2012 | 19.99 | 19.99 | 19.64 | 19.91 | 6,167,851 | -0.04(-0.18%) |
Jul 27, 2012 | 19.79 | 20.06 | 19.60 | 19.94 | 5,773,501 | +0.26(+1.32%) |
Jul 26, 2012 | 19.58 | 19.74 | 19.41 | 19.68 | 6,068,948 | +0.34(+1.76%) |
Jul 25, 2012 | 19.41 | 19.45 | 19.18 | 19.34 | 5,080,960 | +0.01(+0.08%) |
Jul 24, 2012 | 19.43 | 19.50 | 19.24 | 19.33 | 6,129,690 | -0.13(-0.67%) |
Jul 23, 2012 | 19.22 | 19.51 | 19.22 | 19.46 | 5,551,603 | -0.09(-0.48%) |
Jul 20, 2012 | 19.65 | 19.79 | 19.47 | 19.55 | 6,872,921 | -0.21(-1.06%) |
Jul 19, 2012 | 20.02 | 20.09 | 19.70 | 19.76 | 5,965,586 | -0.22(-1.12%) |
Jul 18, 2012 | 19.65 | 20.02 | 19.59 | 19.99 | 6,000,399 | +0.25(+1.28%) |
Jul 17, 2012 | 19.55 | 19.84 | 19.49 | 19.73 | 8,116,388 | +0.25(+1.26%) |
Jul 16, 2012 | 19.73 | 19.81 | 19.47 | 19.49 | 7,962,909 | -0.35(-1.75%) |
Jul 13, 2012 | 19.75 | 19.99 | 19.70 | 19.83 | 5,759,952 | +0.06(+0.29%) |
Jul 12, 2012 | 19.78 | 19.91 | 19.62 | 19.78 | 7,809,339 | -0.25(-1.27%) |
Jul 11, 2012 | 20.04 | 20.18 | 19.90 | 20.03 | 7,664,452 | +0.07(+0.33%) |
Jul 10, 2012 | 19.97 | 20.09 | 19.83 | 19.96 | 10,787,502 | +0.01(+0.07%) |
Jul 09, 2012 | 20.36 | 20.44 | 19.87 | 19.95 | 9,002,605 | -0.61(-2.96%) |
Jul 06, 2012 | 20.46 | 20.62 | 20.35 | 20.56 | 5,919,648 | -0.08(-0.39%) |
Jul 05, 2012 | 21.02 | 21.02 | 20.48 | 20.64 | 9,650,736 | -0.35(-1.69%) |
Jul 03, 2012 | 21.05 | 21.16 | 20.82 | 20.99 | 4,546,809 | -0.04(-0.17%) |
Jul 02, 2012 | 20.96 | 21.24 | 20.80 | 21.03 | 5,117,821 | -0.35(-1.63%) |
Jun 29, 2012 | 21.41 | 21.41 | 21.15 | 21.38 | 6,030,028 | +0.28(+1.30%) |
Jun 28, 2012 | 20.80 | 21.12 | 20.72 | 21.10 | 6,984,269 | +0.20(+0.94%) |
Jun 27, 2012 | 20.71 | 21.04 | 20.71 | 20.91 | 5,476,189 | +0.17(+0.84%) |
Jun 26, 2012 | 20.84 | 21.00 | 20.67 | 20.73 | 6,610,177 | -0.12(-0.56%) |
Jun 25, 2012 | 21.03 | 21.03 | 20.71 | 20.85 | 6,899,051 | -0.35(-1.67%) |
Jun 22, 2012 | 21.31 | 21.38 | 21.07 | 21.20 | 7,720,028 | -0.07(-0.34%) |
Jun 21, 2012 | 21.66 | 21.72 | 21.23 | 21.28 | 8,213,118 | -0.36(-1.67%) |
Jun 20, 2012 | 21.88 | 21.99 | 21.24 | 21.64 | 17,000,470 | -0.20(-0.90%) |
Jun 19, 2012 | 22.75 | 22.75 | 21.78 | 21.83 | 15,785,592 | -0.83(-3.64%) |
Jun 18, 2012 | 22.62 | 22.79 | 22.56 | 22.66 | 5,153,157 | -0.12(-0.51%) |
Jun 15, 2012 | 22.70 | 22.91 | 22.39 | 22.77 | 8,183,270 | +0.14(+0.61%) |
Jun 14, 2012 | 22.68 | 22.82 | 22.51 | 22.64 | 7,227,422 | +0.00(+0.00%) |
Jun 13, 2012 | 23.08 | 23.10 | 22.56 | 22.64 | 6,718,795 | -0.49(-2.10%) |
Jun 12, 2012 | 23.05 | 23.29 | 22.93 | 23.12 | 6,886,928 | +0.17(+0.76%) |
Jun 11, 2012 | 23.22 | 23.28 | 22.93 | 22.95 | 4,611,911 | -0.12(-0.50%) |
Jun 08, 2012 | 23.25 | 23.27 | 22.97 | 23.06 | 5,774,798 | -0.20(-0.87%) |
Jun 07, 2012 | 23.59 | 23.68 | 23.24 | 23.27 | 9,034,362 | -0.03(-0.12%) |
Jun 06, 2012 | 22.81 | 23.31 | 22.72 | 23.30 | 5,605,083 | +0.62(+2.75%) |
Jun 05, 2012 | 22.20 | 22.73 | 22.20 | 22.67 | 4,910,698 | +0.31(+1.39%) |
Jun 04, 2012 | 22.39 | 22.46 | 22.14 | 22.36 | 5,360,083 | -0.03(-0.13%) |
Jun 01, 2012 | 22.70 | 22.79 | 22.35 | 22.39 | 6,346,201 | -0.70(-3.01%) |
May 31, 2012 | 23.28 | 23.47 | 22.98 | 23.09 | 9,999,043 | -0.20(-0.84%) |
May 30, 2012 | 23.39 | 23.59 | 23.13 | 23.28 | 4,305,188 | -0.25(-1.08%) |
May 29, 2012 | 23.47 | 23.70 | 23.40 | 23.54 | 4,176,782 | +0.18(+0.78%) |
May 25, 2012 | 23.35 | 23.48 | 23.25 | 23.35 | 2,541,000 | +0.11(+0.47%) |
May 24, 2012 | 23.19 | 23.35 | 23.09 | 23.25 | 4,843,163 | +0.13(+0.56%) |
May 23, 2012 | 23.09 | 23.25 | 22.87 | 23.11 | 5,205,054 | -0.17(-0.75%) |
May 22, 2012 | 23.32 | 23.54 | 23.19 | 23.29 | 3,988,671 | -0.01(-0.03%) |
May 21, 2012 | 23.19 | 23.44 | 23.04 | 23.30 | 5,000,719 | +0.25(+1.10%) |
May 18, 2012 | 23.37 | 23.47 | 22.97 | 23.04 | 7,365,792 | -0.28(-1.21%) |
May 17, 2012 | 23.40 | 23.49 | 23.22 | 23.32 | 5,497,853 | -0.07(-0.28%) |
May 16, 2012 | 23.61 | 23.73 | 23.30 | 23.39 | 5,654,756 | -0.12(-0.52%) |
May 15, 2012 | 23.72 | 24.07 | 23.45 | 23.51 | 8,341,654 | -0.29(-1.23%) |
May 14, 2012 | 23.49 | 23.98 | 23.37 | 23.81 | 6,524,722 | +0.14(+0.61%) |
May 11, 2012 | 23.86 | 23.94 | 23.63 | 23.66 | 7,201,085 | -0.47(-1.94%) |
May 10, 2012 | 23.76 | 24.48 | 23.61 | 24.13 | 12,186,730 | +0.61(+2.57%) |
May 09, 2012 | 23.51 | 23.77 | 23.32 | 23.53 | 7,348,647 | -0.23(-0.97%) |
May 08, 2012 | 23.39 | 23.83 | 23.37 | 23.76 | 12,312,900 | +0.28(+1.20%) |
May 07, 2012 | 23.05 | 23.54 | 23.04 | 23.48 | 5,816,804 | +0.24(+1.05%) |
May 04, 2012 | 23.34 | 23.52 | 23.06 | 23.23 | 4,723,564 | -0.22(-0.95%) |
May 03, 2012 | 23.74 | 23.84 | 23.39 | 23.45 | 5,574,267 | -0.28(-1.18%) |
May 02, 2012 | 23.83 | 23.86 | 23.64 | 23.73 | 7,414,943 | -0.05(-0.21%) |