Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 20.83 | 20.94 | 20.53 | 20.59 | 7,779,984 | -0.04(-0.17%) |
Jul 30, 2012 | 20.49 | 20.76 | 20.47 | 20.63 | 5,058,180 | +0.05(+0.26%) |
Jul 27, 2012 | 20.10 | 20.72 | 19.84 | 20.57 | 9,417,291 | +0.88(+4.48%) |
Jul 26, 2012 | 19.80 | 19.85 | 19.55 | 19.69 | 9,561,055 | +0.51(+2.67%) |
Jul 25, 2012 | 19.49 | 19.52 | 19.00 | 19.18 | 5,522,022 | -0.15(-0.78%) |
Jul 24, 2012 | 19.58 | 19.66 | 19.10 | 19.33 | 7,867,272 | -0.35(-1.77%) |
Jul 23, 2012 | 19.37 | 19.74 | 19.25 | 19.68 | 6,531,236 | -0.52(-2.58%) |
Jul 20, 2012 | 20.39 | 20.39 | 20.08 | 20.20 | 6,072,826 | -0.63(-3.02%) |
Jul 19, 2012 | 20.68 | 21.08 | 20.64 | 20.83 | 8,668,667 | +0.44(+2.16%) |
Jul 18, 2012 | 20.00 | 20.50 | 19.97 | 20.39 | 10,033,081 | -0.23(-1.10%) |
Jul 17, 2012 | 20.43 | 20.63 | 20.15 | 20.61 | 6,386,965 | -0.07(-0.34%) |
Jul 16, 2012 | 20.74 | 20.84 | 20.55 | 20.68 | 4,011,786 | -0.25(-1.17%) |
Jul 13, 2012 | 20.51 | 21.02 | 20.51 | 20.93 | 5,394,607 | +0.62(+3.03%) |
Jul 12, 2012 | 20.27 | 20.45 | 19.81 | 20.31 | 8,297,233 | -0.61(-2.92%) |
Jul 11, 2012 | 20.79 | 21.08 | 20.74 | 20.93 | 7,185,723 | +0.28(+1.36%) |
Jul 10, 2012 | 21.28 | 21.33 | 20.50 | 20.64 | 7,273,808 | -0.39(-1.86%) |
Jul 09, 2012 | 20.99 | 21.10 | 20.86 | 21.04 | 4,684,787 | -0.39(-1.81%) |
Jul 06, 2012 | 21.28 | 21.45 | 21.09 | 21.42 | 8,681,394 | -0.26(-1.21%) |
Jul 05, 2012 | 21.85 | 22.00 | 21.64 | 21.69 | 5,746,022 | -0.36(-1.62%) |
Jul 03, 2012 | 21.94 | 22.15 | 21.89 | 22.04 | 5,410,619 | +0.57(+2.66%) |
Jul 02, 2012 | 21.52 | 21.59 | 21.27 | 21.47 | 6,492,800 | +0.17(+0.79%) |
Jun 29, 2012 | 21.44 | 21.44 | 21.07 | 21.30 | 6,980,418 | +1.04(+5.12%) |
Jun 28, 2012 | 19.84 | 20.27 | 19.77 | 20.27 | 6,008,769 | +0.02(+0.11%) |
Jun 27, 2012 | 20.10 | 20.32 | 19.98 | 20.24 | 4,807,117 | +0.03(+0.13%) |
Jun 26, 2012 | 20.27 | 20.40 | 20.03 | 20.22 | 5,870,010 | +0.30(+1.52%) |
Jun 25, 2012 | 20.14 | 20.19 | 19.78 | 19.91 | 7,497,672 | -0.82(-3.95%) |
Jun 22, 2012 | 20.84 | 20.88 | 20.61 | 20.73 | 9,335,822 | +0.30(+1.48%) |
Jun 21, 2012 | 21.44 | 21.47 | 20.39 | 20.43 | 8,987,470 | -1.12(-5.21%) |
Jun 20, 2012 | 21.75 | 21.86 | 21.34 | 21.55 | 8,293,025 | +0.14(+0.67%) |
Jun 19, 2012 | 21.31 | 21.61 | 21.14 | 21.41 | 9,407,244 | +0.53(+2.54%) |
Jun 18, 2012 | 20.61 | 20.94 | 20.51 | 20.88 | 7,363,096 | +0.23(+1.12%) |
Jun 15, 2012 | 20.18 | 20.68 | 20.09 | 20.65 | 5,748,603 | +0.67(+3.37%) |
Jun 14, 2012 | 19.55 | 20.04 | 19.43 | 19.98 | 8,134,400 | +0.14(+0.72%) |
Jun 13, 2012 | 19.73 | 20.14 | 19.62 | 19.83 | 8,450,970 | -0.20(-1.02%) |
Jun 12, 2012 | 19.93 | 20.07 | 19.60 | 20.04 | 7,016,530 | +0.56(+2.86%) |
Jun 11, 2012 | 20.21 | 20.24 | 19.47 | 19.48 | 6,784,095 | -0.41(-2.08%) |
Jun 08, 2012 | 19.75 | 19.96 | 19.60 | 19.90 | 9,666,256 | -0.86(-4.12%) |
Jun 07, 2012 | 21.19 | 21.25 | 20.73 | 20.75 | 14,299,625 | +0.77(+3.83%) |
Jun 06, 2012 | 19.70 | 20.09 | 19.67 | 19.98 | 9,461,224 | +0.86(+4.50%) |
Jun 05, 2012 | 18.78 | 19.17 | 18.73 | 19.12 | 5,655,087 | +0.27(+1.42%) |
Jun 04, 2012 | 18.77 | 18.97 | 18.53 | 18.86 | 7,356,013 | -0.17(-0.89%) |
Jun 01, 2012 | 18.78 | 19.16 | 18.76 | 19.03 | 11,126,011 | -0.23(-1.20%) |
May 31, 2012 | 19.40 | 19.42 | 18.83 | 19.26 | 9,742,692 | -0.18(-0.94%) |
May 30, 2012 | 19.59 | 19.63 | 19.37 | 19.44 | 9,864,442 | -0.99(-4.86%) |
May 29, 2012 | 20.51 | 20.61 | 20.21 | 20.43 | 8,555,070 | +0.85(+4.35%) |
May 25, 2012 | 19.58 | 19.75 | 19.46 | 19.58 | 6,904,127 | -0.35(-1.74%) |
May 24, 2012 | 19.90 | 20.05 | 19.62 | 19.93 | 7,438,396 | -0.18(-0.91%) |
May 23, 2012 | 19.86 | 20.13 | 19.45 | 20.11 | 11,332,718 | -0.20(-0.99%) |
May 22, 2012 | 20.60 | 20.79 | 20.17 | 20.31 | 12,010,230 | +0.10(+0.48%) |
May 21, 2012 | 19.73 | 20.24 | 19.70 | 20.22 | 7,970,748 | +0.73(+3.75%) |
May 18, 2012 | 19.94 | 20.03 | 19.43 | 19.49 | 8,360,210 | -0.50(-2.50%) |
May 17, 2012 | 20.31 | 20.37 | 19.92 | 19.98 | 12,428,222 | -0.44(-2.14%) |
May 16, 2012 | 20.87 | 21.14 | 20.40 | 20.42 | 11,299,234 | -0.33(-1.59%) |
May 15, 2012 | 21.43 | 21.59 | 20.74 | 20.75 | 12,701,418 | -0.91(-4.22%) |
May 14, 2012 | 21.82 | 21.98 | 21.63 | 21.66 | 8,426,809 | -0.64(-2.86%) |
May 11, 2012 | 21.98 | 22.64 | 21.97 | 22.30 | 11,104,476 | -0.41(-1.80%) |
May 10, 2012 | 22.95 | 23.11 | 22.57 | 22.71 | 10,222,864 | +0.13(+0.59%) |
May 09, 2012 | 22.07 | 22.77 | 21.90 | 22.58 | 11,249,804 | -0.12(-0.53%) |
May 08, 2012 | 22.75 | 22.80 | 22.22 | 22.70 | 8,786,618 | -0.49(-2.11%) |
May 07, 2012 | 23.12 | 23.26 | 22.92 | 23.19 | 6,692,574 | +0.06(+0.25%) |
May 04, 2012 | 23.41 | 23.54 | 23.04 | 23.13 | 9,248,188 | -0.94(-3.89%) |
May 03, 2012 | 24.45 | 24.56 | 23.97 | 24.07 | 7,181,943 | -0.83(-3.33%) |
May 02, 2012 | 25.04 | 25.06 | 24.73 | 24.90 | 6,349,022 | -0.52(-2.03%) |