Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 22.04 | 22.09 | 21.91 | 21.93 | 3,900,420 | -0.11(-0.50%) |
Jul 30, 2012 | 21.97 | 22.12 | 21.96 | 22.04 | 3,633,617 | -0.06(-0.25%) |
Jul 27, 2012 | 21.80 | 22.17 | 21.78 | 22.10 | 2,033,985 | +0.48(+2.21%) |
Jul 26, 2012 | 21.56 | 21.66 | 21.51 | 21.62 | 1,808,186 | +0.64(+3.04%) |
Jul 25, 2012 | 21.05 | 21.09 | 20.89 | 20.98 | 1,962,082 | +0.12(+0.60%) |
Jul 24, 2012 | 21.07 | 21.09 | 20.73 | 20.86 | 2,342,111 | -0.24(-1.15%) |
Jul 23, 2012 | 20.97 | 21.16 | 20.89 | 21.10 | 2,174,579 | -0.45(-2.09%) |
Jul 20, 2012 | 21.66 | 21.68 | 21.53 | 21.55 | 1,811,788 | -0.48(-2.20%) |
Jul 19, 2012 | 21.98 | 22.09 | 21.93 | 22.04 | 2,678,449 | +0.18(+0.82%) |
Jul 18, 2012 | 21.61 | 21.88 | 21.61 | 21.86 | 2,362,502 | +0.16(+0.73%) |
Jul 17, 2012 | 21.69 | 21.75 | 21.43 | 21.70 | 2,076,517 | +0.08(+0.35%) |
Jul 16, 2012 | 21.57 | 21.69 | 21.46 | 21.62 | 2,543,807 | -0.01(-0.03%) |
Jul 13, 2012 | 21.34 | 21.67 | 21.34 | 21.63 | 2,262,835 | +0.31(+1.46%) |
Jul 12, 2012 | 21.26 | 21.38 | 21.15 | 21.32 | 2,451,816 | -0.24(-1.12%) |
Jul 11, 2012 | 21.54 | 21.63 | 21.43 | 21.56 | 5,873,288 | +0.09(+0.42%) |
Jul 10, 2012 | 21.72 | 21.76 | 21.44 | 21.47 | 5,044,297 | -0.17(-0.80%) |
Jul 09, 2012 | 21.58 | 21.65 | 21.49 | 21.64 | 3,527,769 | -0.04(-0.19%) |
Jul 06, 2012 | 21.70 | 21.74 | 21.56 | 21.68 | 3,003,166 | -0.24(-1.07%) |
Jul 05, 2012 | 21.90 | 21.97 | 21.79 | 21.92 | 3,895,199 | -0.34(-1.53%) |
Jul 03, 2012 | 22.04 | 22.27 | 22.02 | 22.26 | 6,411,499 | +0.23(+1.04%) |
Jul 02, 2012 | 21.95 | 22.06 | 21.86 | 22.03 | 9,403,220 | +0.15(+0.70%) |
Jun 29, 2012 | 21.81 | 21.91 | 21.73 | 21.88 | 5,240,754 | +0.75(+3.54%) |
Jun 28, 2012 | 20.93 | 21.16 | 20.86 | 21.13 | 4,891,305 | +0.02(+0.10%) |
Jun 27, 2012 | 20.98 | 21.14 | 20.93 | 21.11 | 3,981,173 | +0.20(+0.96%) |
Jun 26, 2012 | 20.90 | 20.98 | 20.73 | 20.91 | 5,575,639 | +0.12(+0.57%) |
Jun 25, 2012 | 20.89 | 20.91 | 20.75 | 20.79 | 3,317,825 | -0.49(-2.28%) |
Jun 22, 2012 | 21.27 | 21.30 | 21.12 | 21.27 | 2,547,191 | +0.21(+0.99%) |
Jun 21, 2012 | 21.57 | 21.62 | 21.05 | 21.07 | 4,086,322 | -0.57(-2.63%) |
Jun 20, 2012 | 21.57 | 21.77 | 21.44 | 21.63 | 6,062,589 | +0.15(+0.71%) |
Jun 19, 2012 | 21.37 | 21.63 | 21.34 | 21.48 | 7,043,576 | +0.33(+1.57%) |
Jun 18, 2012 | 21.10 | 21.22 | 21.05 | 21.15 | 2,047,616 | -0.05(-0.23%) |
Jun 15, 2012 | 21.01 | 21.22 | 20.99 | 21.20 | 3,144,843 | +0.33(+1.56%) |
Jun 14, 2012 | 20.74 | 20.98 | 20.70 | 20.87 | 3,714,357 | +0.11(+0.53%) |
Jun 13, 2012 | 20.75 | 20.95 | 20.71 | 20.76 | 2,495,648 | -0.16(-0.76%) |
Jun 12, 2012 | 20.75 | 20.93 | 20.58 | 20.92 | 3,839,178 | +0.36(+1.75%) |
Jun 11, 2012 | 20.98 | 20.99 | 20.55 | 20.56 | 4,206,416 | -0.19(-0.90%) |
Jun 08, 2012 | 20.51 | 20.80 | 20.46 | 20.75 | 3,227,653 | -0.08(-0.37%) |
Jun 07, 2012 | 21.09 | 21.09 | 20.79 | 20.82 | 2,446,437 | +0.04(+0.20%) |
Jun 06, 2012 | 20.40 | 20.81 | 20.39 | 20.78 | 3,614,808 | +0.58(+2.88%) |
Jun 05, 2012 | 20.08 | 20.24 | 20.07 | 20.20 | 3,252,816 | +0.10(+0.52%) |
Jun 04, 2012 | 20.12 | 20.19 | 19.96 | 20.10 | 3,681,071 | +0.16(+0.80%) |
Jun 01, 2012 | 20.09 | 20.19 | 19.93 | 19.94 | 6,074,222 | -0.51(-2.51%) |
May 31, 2012 | 20.46 | 20.52 | 20.22 | 20.45 | 5,648,714 | +0.08(+0.41%) |
May 30, 2012 | 20.53 | 20.53 | 20.33 | 20.37 | 3,407,758 | -0.48(-2.29%) |
May 29, 2012 | 20.84 | 20.94 | 20.69 | 20.84 | 3,403,966 | +0.24(+1.18%) |
May 25, 2012 | 20.55 | 20.69 | 20.55 | 20.60 | 2,354,794 | -0.06(-0.30%) |
May 24, 2012 | 20.79 | 20.82 | 20.53 | 20.66 | 7,476,197 | -0.15(-0.70%) |
May 23, 2012 | 20.72 | 20.81 | 20.44 | 20.81 | 4,517,486 | -0.18(-0.86%) |
May 22, 2012 | 21.07 | 21.22 | 20.89 | 20.99 | 3,540,422 | -0.08(-0.36%) |
May 21, 2012 | 20.75 | 21.07 | 20.72 | 21.07 | 2,320,397 | +0.47(+2.29%) |
May 18, 2012 | 20.82 | 20.85 | 20.56 | 20.59 | 4,051,632 | -0.17(-0.83%) |
May 17, 2012 | 21.00 | 21.02 | 20.75 | 20.77 | 4,157,911 | -0.26(-1.22%) |
May 16, 2012 | 21.23 | 21.34 | 21.00 | 21.02 | 4,670,190 | -0.21(-0.98%) |
May 15, 2012 | 21.39 | 21.49 | 21.20 | 21.23 | 3,814,566 | -0.28(-1.32%) |
May 14, 2012 | 21.58 | 21.67 | 21.50 | 21.52 | 3,910,555 | -0.39(-1.77%) |
May 11, 2012 | 21.79 | 22.11 | 21.79 | 21.90 | 1,708,347 | -0.15(-0.69%) |
May 10, 2012 | 22.17 | 22.20 | 22.02 | 22.06 | 3,749,247 | +0.10(+0.47%) |
May 09, 2012 | 22.22 | 22.06 | 21.68 | 21.95 | 3,324,665 | -0.27(-1.22%) |
May 08, 2012 | 22.29 | 22.31 | 21.97 | 22.22 | 3,198,856 | -0.32(-1.41%) |
May 07, 2012 | 22.40 | 22.58 | 22.38 | 22.54 | 2,169,368 | +0.15(+0.68%) |
May 04, 2012 | 22.63 | 22.67 | 22.38 | 22.39 | 2,901,293 | -0.37(-1.61%) |
May 03, 2012 | 22.91 | 22.94 | 22.71 | 22.76 | 2,642,065 | -0.20(-0.88%) |
May 02, 2012 | 22.84 | 22.98 | 22.76 | 22.96 | 4,884,133 | -0.18(-0.78%) |