Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 20.86 | 21.16 | 20.28 | 20.35 | 4,600,251 | -0.30(-1.45%) |
Jul 30, 2012 | 21.03 | 21.16 | 20.48 | 20.65 | 1,795,871 | -0.41(-1.95%) |
Jul 27, 2012 | 20.25 | 21.14 | 20.24 | 21.06 | 2,656,204 | +0.93(+4.62%) |
Jul 26, 2012 | 20.22 | 20.50 | 20.00 | 20.13 | 2,886,213 | +0.15(+0.75%) |
Jul 25, 2012 | 19.75 | 20.14 | 19.59 | 19.98 | 3,576,596 | +0.17(+0.86%) |
Jul 24, 2012 | 20.52 | 20.52 | 19.58 | 19.81 | 4,446,330 | -0.57(-2.80%) |
Jul 23, 2012 | 21.06 | 21.12 | 20.19 | 20.38 | 3,572,907 | -1.05(-4.88%) |
Jul 20, 2012 | 22.06 | 22.15 | 21.25 | 21.43 | 2,871,662 | -0.64(-2.92%) |
Jul 19, 2012 | 21.54 | 22.15 | 21.47 | 22.07 | 3,241,922 | +0.62(+2.89%) |
Jul 18, 2012 | 21.18 | 21.57 | 21.04 | 21.45 | 3,745,941 | +0.23(+1.08%) |
Jul 17, 2012 | 21.32 | 21.37 | 20.75 | 21.22 | 3,424,632 | +0.00(+0.00%) |
Jul 16, 2012 | 21.55 | 21.55 | 21.11 | 21.22 | 2,551,573 | -0.36(-1.67%) |
Jul 13, 2012 | 21.30 | 21.74 | 21.26 | 21.58 | 2,318,835 | +0.32(+1.51%) |
Jul 12, 2012 | 21.31 | 21.47 | 20.57 | 21.26 | 4,398,009 | -0.15(-0.70%) |
Jul 11, 2012 | 22.12 | 22.22 | 21.25 | 21.41 | 4,152,040 | -0.75(-3.38%) |
Jul 10, 2012 | 22.58 | 22.78 | 21.92 | 22.16 | 2,571,309 | -0.28(-1.25%) |
Jul 09, 2012 | 22.74 | 22.90 | 22.35 | 22.44 | 3,087,341 | -0.31(-1.36%) |
Jul 06, 2012 | 23.51 | 23.52 | 22.55 | 22.75 | 3,338,795 | -0.86(-3.64%) |
Jul 05, 2012 | 23.90 | 23.99 | 23.44 | 23.61 | 2,584,653 | -0.39(-1.63%) |
Jul 03, 2012 | 23.35 | 24.00 | 23.34 | 24.00 | 2,276,702 | +0.68(+2.92%) |
Jul 02, 2012 | 23.72 | 23.84 | 23.15 | 23.32 | 2,819,988 | -0.50(-2.10%) |
Jun 29, 2012 | 23.27 | 23.98 | 23.23 | 23.82 | 3,271,440 | +1.05(+4.61%) |
Jun 28, 2012 | 22.74 | 22.98 | 22.30 | 22.77 | 3,159,140 | -0.23(-1.00%) |
Jun 27, 2012 | 22.53 | 23.17 | 22.47 | 23.00 | 3,019,050 | +0.46(+2.04%) |
Jun 26, 2012 | 22.52 | 22.82 | 22.33 | 22.54 | 4,073,958 | +0.13(+0.58%) |
Jun 25, 2012 | 22.70 | 22.76 | 22.19 | 22.41 | 2,746,053 | -0.51(-2.23%) |
Jun 22, 2012 | 22.18 | 22.95 | 22.12 | 22.92 | 3,924,150 | +0.78(+3.52%) |
Jun 21, 2012 | 22.75 | 22.82 | 22.03 | 22.14 | 4,188,714 | -0.70(-3.06%) |
Jun 20, 2012 | 22.41 | 23.00 | 22.36 | 22.84 | 4,438,019 | +0.31(+1.38%) |
Jun 19, 2012 | 21.83 | 22.88 | 21.76 | 22.53 | 6,716,888 | +0.88(+4.06%) |
Jun 18, 2012 | 21.79 | 21.81 | 21.33 | 21.65 | 3,761,441 | -0.20(-0.92%) |
Jun 15, 2012 | 21.08 | 21.91 | 20.95 | 21.85 | 5,819,924 | +1.17(+5.66%) |
Jun 14, 2012 | 20.39 | 20.80 | 20.14 | 20.68 | 6,723,497 | +0.23(+1.12%) |
Jun 13, 2012 | 20.82 | 20.82 | 20.32 | 20.45 | 3,952,729 | -0.49(-2.34%) |
Jun 12, 2012 | 20.96 | 21.31 | 20.57 | 20.94 | 4,334,023 | +0.07(+0.34%) |
Jun 11, 2012 | 21.43 | 21.49 | 20.84 | 20.87 | 5,198,341 | -0.37(-1.74%) |
Jun 08, 2012 | 20.75 | 21.35 | 20.58 | 21.24 | 2,720,315 | +0.35(+1.68%) |
Jun 07, 2012 | 21.47 | 21.60 | 20.84 | 20.89 | 4,587,587 | -0.34(-1.60%) |
Jun 06, 2012 | 20.36 | 21.29 | 20.32 | 21.23 | 3,851,501 | +0.99(+4.89%) |
Jun 05, 2012 | 19.53 | 20.30 | 19.48 | 20.24 | 3,805,640 | +0.70(+3.58%) |
Jun 04, 2012 | 19.97 | 20.15 | 19.32 | 19.54 | 5,130,557 | -0.45(-2.25%) |
Jun 01, 2012 | 20.17 | 20.39 | 19.93 | 19.99 | 4,135,864 | -0.70(-3.38%) |
May 31, 2012 | 20.86 | 20.89 | 20.21 | 20.69 | 4,604,356 | -0.08(-0.39%) |
May 30, 2012 | 21.09 | 21.25 | 20.56 | 20.77 | 2,756,290 | -0.63(-2.94%) |
May 29, 2012 | 20.80 | 21.43 | 20.67 | 21.40 | 3,687,792 | +0.69(+3.33%) |
May 25, 2012 | 20.82 | 21.04 | 20.66 | 20.71 | 3,093,409 | -0.12(-0.58%) |
May 24, 2012 | 21.37 | 21.51 | 20.62 | 20.83 | 4,425,686 | -0.55(-2.57%) |
May 23, 2012 | 21.07 | 21.46 | 20.66 | 21.38 | 3,959,200 | -0.02(-0.09%) |
May 22, 2012 | 21.50 | 21.86 | 21.21 | 21.40 | 3,194,713 | -0.05(-0.23%) |
May 21, 2012 | 20.44 | 21.52 | 20.37 | 21.45 | 5,396,016 | +0.79(+3.82%) |
May 18, 2012 | 21.61 | 21.67 | 20.52 | 20.66 | 5,212,040 | -0.91(-4.22%) |
May 17, 2012 | 21.92 | 22.09 | 21.46 | 21.57 | 4,932,956 | -0.41(-1.87%) |
May 16, 2012 | 22.34 | 22.60 | 21.85 | 21.98 | 4,501,962 | -0.35(-1.57%) |
May 15, 2012 | 22.66 | 22.98 | 22.27 | 22.33 | 2,558,399 | -0.24(-1.06%) |
May 14, 2012 | 22.73 | 23.05 | 22.54 | 22.57 | 2,980,135 | -0.53(-2.29%) |
May 11, 2012 | 22.47 | 23.49 | 21.71 | 23.10 | 9,035,359 | +0.01(+0.04%) |
May 10, 2012 | 23.67 | 23.99 | 22.81 | 23.09 | 4,908,953 | -0.31(-1.32%) |
May 09, 2012 | 23.01 | 23.54 | 22.53 | 23.40 | 3,019,823 | +0.08(+0.34%) |
May 08, 2012 | 23.50 | 23.70 | 22.82 | 23.32 | 3,378,855 | -0.37(-1.56%) |
May 07, 2012 | 23.20 | 23.78 | 23.20 | 23.69 | 3,334,455 | +0.15(+0.64%) |
May 04, 2012 | 23.80 | 24.00 | 23.27 | 23.54 | 3,871,439 | -0.57(-2.36%) |
May 03, 2012 | 24.76 | 24.88 | 24.02 | 24.11 | 2,531,044 | -0.55(-2.23%) |
May 02, 2012 | 24.46 | 24.73 | 24.01 | 24.66 | 1,895,009 | +0.10(+0.41%) |