Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 23.60 | 23.75 | 23.53 | 23.66 | 3,361,261 | +0.05(+0.22%) |
Jul 30, 2012 | 23.77 | 23.91 | 23.55 | 23.61 | 2,863,369 | -0.19(-0.80%) |
Jul 27, 2012 | 23.67 | 24.07 | 23.61 | 23.80 | 4,924,955 | +0.20(+0.84%) |
Jul 26, 2012 | 23.41 | 23.92 | 23.18 | 23.60 | 4,674,166 | +0.42(+1.80%) |
Jul 25, 2012 | 23.12 | 23.38 | 23.07 | 23.18 | 4,531,688 | +0.24(+1.05%) |
Jul 24, 2012 | 23.05 | 23.10 | 22.71 | 22.94 | 3,893,304 | -0.06(-0.25%) |
Jul 23, 2012 | 23.12 | 23.25 | 22.85 | 23.00 | 3,411,209 | -0.50(-2.12%) |
Jul 20, 2012 | 23.67 | 23.85 | 23.37 | 23.50 | 4,317,936 | -0.42(-1.74%) |
Jul 19, 2012 | 24.23 | 24.32 | 23.61 | 23.91 | 2,787,692 | -0.27(-1.12%) |
Jul 18, 2012 | 24.06 | 24.24 | 23.96 | 24.18 | 2,367,872 | +0.00(+0.00%) |
Jul 17, 2012 | 24.06 | 24.29 | 23.69 | 24.18 | 2,537,878 | +0.26(+1.10%) |
Jul 16, 2012 | 23.92 | 24.04 | 23.77 | 23.92 | 2,226,762 | -0.07(-0.30%) |
Jul 13, 2012 | 23.80 | 24.20 | 23.69 | 23.99 | 2,794,626 | +0.23(+0.95%) |
Jul 12, 2012 | 23.61 | 23.94 | 23.49 | 23.77 | 3,749,363 | -0.10(-0.43%) |
Jul 11, 2012 | 23.69 | 23.96 | 23.52 | 23.87 | 3,030,183 | +0.20(+0.83%) |
Jul 10, 2012 | 24.11 | 24.22 | 23.52 | 23.67 | 2,147,098 | -0.26(-1.07%) |
Jul 09, 2012 | 24.26 | 24.26 | 23.84 | 23.93 | 2,157,579 | -0.28(-1.15%) |
Jul 06, 2012 | 23.91 | 24.25 | 23.83 | 24.21 | 2,007,820 | -0.01(-0.06%) |
Jul 05, 2012 | 24.42 | 24.51 | 24.13 | 24.22 | 2,060,644 | -0.30(-1.22%) |
Jul 03, 2012 | 24.44 | 24.60 | 24.16 | 24.52 | 1,161,299 | +0.12(+0.48%) |
Jul 02, 2012 | 24.41 | 24.48 | 23.96 | 24.40 | 3,570,353 | +0.09(+0.36%) |
Jun 29, 2012 | 23.70 | 24.34 | 23.70 | 24.32 | 6,456,161 | +1.22(+5.29%) |
Jun 28, 2012 | 22.68 | 23.13 | 22.62 | 23.09 | 4,052,259 | +0.29(+1.28%) |
Jun 27, 2012 | 22.91 | 23.03 | 22.68 | 22.80 | 5,049,042 | -0.01(-0.03%) |
Jun 26, 2012 | 22.70 | 22.90 | 22.53 | 22.81 | 5,323,893 | +0.20(+0.87%) |
Jun 25, 2012 | 22.71 | 22.82 | 22.57 | 22.61 | 3,909,074 | -0.47(-2.03%) |
Jun 22, 2012 | 23.35 | 23.42 | 22.87 | 23.08 | 4,132,394 | -0.05(-0.22%) |
Jun 21, 2012 | 23.88 | 23.94 | 23.07 | 23.13 | 4,862,211 | -0.62(-2.62%) |
Jun 20, 2012 | 23.69 | 24.02 | 23.53 | 23.75 | 5,829,475 | +0.13(+0.56%) |
Jun 19, 2012 | 23.52 | 23.88 | 23.39 | 23.62 | 3,576,564 | +0.31(+1.35%) |
Jun 18, 2012 | 23.09 | 23.49 | 22.87 | 23.31 | 3,875,277 | +0.07(+0.32%) |
Jun 15, 2012 | 23.10 | 23.28 | 22.93 | 23.23 | 7,020,737 | -0.01(-0.03%) |
Jun 14, 2012 | 23.29 | 23.40 | 22.98 | 23.24 | 7,487,648 | +0.01(+0.03%) |
Jun 13, 2012 | 23.30 | 23.53 | 23.06 | 23.23 | 6,468,311 | -0.20(-0.84%) |
Jun 12, 2012 | 22.82 | 23.44 | 22.82 | 23.43 | 4,583,227 | +0.57(+2.50%) |
Jun 11, 2012 | 23.61 | 23.70 | 22.83 | 22.86 | 5,097,306 | -0.46(-1.98%) |
Jun 08, 2012 | 23.12 | 23.35 | 23.04 | 23.32 | 4,319,294 | +0.11(+0.47%) |
Jun 07, 2012 | 23.72 | 23.78 | 23.14 | 23.21 | 4,396,416 | -0.20(-0.88%) |
Jun 06, 2012 | 22.79 | 23.69 | 22.71 | 23.42 | 7,628,535 | +0.61(+2.70%) |
Jun 05, 2012 | 22.11 | 22.82 | 22.10 | 22.80 | 4,049,611 | +0.54(+2.43%) |
Jun 04, 2012 | 22.35 | 22.39 | 21.97 | 22.26 | 5,517,121 | -0.10(-0.46%) |
Jun 01, 2012 | 22.76 | 23.03 | 22.32 | 22.36 | 5,515,187 | -1.04(-4.44%) |
May 31, 2012 | 23.30 | 23.65 | 22.89 | 23.40 | 5,440,831 | +0.14(+0.60%) |
May 30, 2012 | 23.32 | 23.44 | 23.21 | 23.26 | 4,606,279 | -0.39(-1.64%) |
May 29, 2012 | 23.23 | 23.69 | 23.20 | 23.65 | 3,350,750 | +0.60(+2.60%) |
May 25, 2012 | 23.23 | 23.39 | 22.89 | 23.05 | 2,552,182 | -0.20(-0.88%) |
May 24, 2012 | 23.46 | 23.64 | 22.95 | 23.25 | 2,603,360 | -0.13(-0.56%) |
May 23, 2012 | 23.06 | 23.43 | 22.70 | 23.39 | 4,798,257 | +0.12(+0.50%) |
May 22, 2012 | 23.64 | 23.64 | 23.14 | 23.27 | 3,418,385 | -0.29(-1.24%) |
May 21, 2012 | 22.72 | 23.62 | 22.60 | 23.56 | 5,490,256 | +0.93(+4.11%) |
May 18, 2012 | 23.44 | 23.52 | 22.54 | 22.63 | 7,994,502 | -0.81(-3.46%) |
May 17, 2012 | 24.26 | 24.27 | 23.44 | 23.44 | 6,783,805 | -0.78(-3.20%) |
May 16, 2012 | 24.64 | 24.89 | 24.19 | 24.22 | 4,211,817 | -0.28(-1.13%) |
May 15, 2012 | 24.75 | 24.75 | 24.26 | 24.50 | 3,621,400 | -0.20(-0.83%) |
May 14, 2012 | 24.95 | 24.98 | 24.63 | 24.70 | 4,535,096 | -0.64(-2.51%) |
May 11, 2012 | 25.14 | 25.55 | 24.92 | 25.34 | 3,525,379 | +0.02(+0.09%) |
May 10, 2012 | 25.56 | 25.61 | 25.19 | 25.32 | 3,220,688 | +0.01(+0.03%) |
May 09, 2012 | 25.31 | 25.61 | 24.92 | 25.31 | 4,326,439 | -0.32(-1.26%) |
May 08, 2012 | 25.68 | 25.83 | 25.40 | 25.63 | 3,189,887 | -0.29(-1.13%) |
May 07, 2012 | 25.55 | 26.02 | 25.44 | 25.93 | 3,158,182 | +0.29(+1.11%) |
May 04, 2012 | 26.15 | 26.16 | 25.48 | 25.64 | 2,593,085 | -0.59(-2.26%) |
May 03, 2012 | 26.11 | 26.45 | 26.04 | 26.23 | 3,471,163 | -0.04(-0.14%) |
May 02, 2012 | 26.05 | 26.33 | 25.85 | 26.27 | 4,420,701 | -0.03(-0.11%) |