Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 20.82 | 21.07 | 20.34 | 20.40 | 2,997,897 | -0.63(-3.01%) |
Jul 30, 2012 | 20.90 | 21.10 | 20.56 | 21.04 | 2,060,739 | +0.29(+1.40%) |
Jul 27, 2012 | 20.34 | 20.93 | 19.91 | 20.74 | 4,317,674 | +0.66(+3.30%) |
Jul 26, 2012 | 19.69 | 20.18 | 19.64 | 20.08 | 4,297,313 | +0.56(+2.87%) |
Jul 25, 2012 | 20.79 | 20.81 | 19.22 | 19.52 | 8,789,462 | -1.41(-6.75%) |
Jul 24, 2012 | 21.41 | 21.46 | 20.63 | 20.93 | 3,408,767 | -0.37(-1.74%) |
Jul 23, 2012 | 21.24 | 21.41 | 20.84 | 21.30 | 1,986,770 | -0.65(-2.98%) |
Jul 20, 2012 | 22.05 | 22.29 | 21.83 | 21.96 | 2,105,873 | -0.59(-2.61%) |
Jul 19, 2012 | 22.63 | 22.83 | 22.34 | 22.55 | 2,520,421 | +0.33(+1.47%) |
Jul 18, 2012 | 21.85 | 22.59 | 21.78 | 22.22 | 2,696,482 | +0.17(+0.79%) |
Jul 17, 2012 | 22.19 | 22.19 | 21.49 | 22.05 | 2,335,569 | +0.23(+1.07%) |
Jul 16, 2012 | 21.98 | 22.01 | 21.58 | 21.81 | 1,772,043 | -0.24(-1.09%) |
Jul 13, 2012 | 21.70 | 22.10 | 21.63 | 22.05 | 1,789,541 | +0.54(+2.50%) |
Jul 12, 2012 | 21.41 | 21.71 | 20.91 | 21.52 | 3,328,548 | -0.29(-1.34%) |
Jul 11, 2012 | 21.71 | 21.97 | 21.47 | 21.81 | 4,213,802 | +0.04(+0.17%) |
Jul 10, 2012 | 22.37 | 22.64 | 21.58 | 21.77 | 3,147,122 | -0.39(-1.74%) |
Jul 09, 2012 | 22.53 | 22.69 | 22.05 | 22.16 | 2,893,226 | -0.66(-2.87%) |
Jul 06, 2012 | 23.12 | 23.19 | 22.65 | 22.81 | 3,229,468 | -0.85(-3.60%) |
Jul 05, 2012 | 23.63 | 24.07 | 23.42 | 23.66 | 3,158,083 | -0.05(-0.22%) |
Jul 03, 2012 | 22.89 | 23.90 | 22.89 | 23.71 | 4,125,931 | +1.18(+5.23%) |
Jul 02, 2012 | 22.41 | 22.64 | 22.00 | 22.53 | 2,093,406 | +0.01(+0.06%) |
Jun 29, 2012 | 22.53 | 22.78 | 21.98 | 22.52 | 3,751,784 | +1.18(+5.53%) |
Jun 28, 2012 | 21.32 | 21.40 | 20.85 | 21.34 | 2,855,927 | -0.18(-0.85%) |
Jun 27, 2012 | 21.74 | 21.87 | 21.28 | 21.52 | 3,117,304 | -0.13(-0.60%) |
Jun 26, 2012 | 21.14 | 21.78 | 21.01 | 21.65 | 2,744,692 | +0.59(+2.80%) |
Jun 25, 2012 | 21.49 | 21.54 | 21.01 | 21.06 | 2,716,895 | -0.81(-3.69%) |
Jun 22, 2012 | 22.60 | 22.70 | 21.72 | 21.87 | 3,197,772 | -0.40(-1.80%) |
Jun 21, 2012 | 23.55 | 23.64 | 22.25 | 22.27 | 2,878,110 | -1.43(-6.05%) |
Jun 20, 2012 | 24.32 | 24.41 | 23.56 | 23.71 | 4,521,246 | -0.44(-1.81%) |
Jun 19, 2012 | 23.92 | 24.34 | 23.81 | 24.14 | 4,282,156 | +0.52(+2.19%) |
Jun 18, 2012 | 23.17 | 23.76 | 23.17 | 23.63 | 3,053,994 | +0.15(+0.62%) |
Jun 15, 2012 | 23.18 | 23.58 | 23.02 | 23.48 | 3,389,897 | +0.38(+1.64%) |
Jun 14, 2012 | 22.93 | 23.26 | 22.50 | 23.10 | 3,013,438 | +0.29(+1.28%) |
Jun 13, 2012 | 22.19 | 23.28 | 22.06 | 22.81 | 3,458,757 | +0.84(+3.81%) |
Jun 12, 2012 | 21.78 | 22.23 | 21.56 | 21.97 | 3,423,735 | +0.52(+2.41%) |
Jun 11, 2012 | 22.97 | 22.97 | 21.39 | 21.46 | 3,971,802 | -0.72(-3.23%) |
Jun 08, 2012 | 21.91 | 22.36 | 21.75 | 22.17 | 2,977,870 | -0.25(-1.11%) |
Jun 07, 2012 | 23.16 | 23.59 | 22.35 | 22.42 | 5,629,711 | +0.09(+0.41%) |
Jun 06, 2012 | 22.27 | 22.66 | 21.98 | 22.33 | 4,786,149 | +0.86(+4.00%) |
Jun 05, 2012 | 20.75 | 21.56 | 20.59 | 21.47 | 3,638,265 | +0.64(+3.06%) |
Jun 04, 2012 | 21.05 | 21.28 | 20.32 | 20.83 | 3,875,302 | -0.13(-0.64%) |
Jun 01, 2012 | 20.31 | 21.31 | 20.31 | 20.97 | 6,058,369 | -0.18(-0.84%) |
May 31, 2012 | 21.63 | 21.73 | 20.68 | 21.14 | 5,773,693 | -0.39(-1.81%) |
May 30, 2012 | 21.84 | 21.86 | 21.49 | 21.53 | 4,019,572 | -0.98(-4.35%) |
May 29, 2012 | 21.90 | 22.85 | 21.90 | 22.51 | 5,034,579 | +1.02(+4.75%) |
May 25, 2012 | 21.42 | 21.65 | 21.24 | 21.49 | 2,584,928 | -0.06(-0.30%) |
May 24, 2012 | 22.04 | 22.13 | 21.11 | 21.56 | 4,423,633 | -0.26(-1.17%) |
May 23, 2012 | 20.45 | 21.90 | 20.16 | 21.81 | 6,953,923 | +0.98(+4.70%) |
May 22, 2012 | 21.17 | 21.71 | 20.62 | 20.83 | 7,899,445 | -0.11(-0.54%) |
May 21, 2012 | 20.75 | 21.05 | 20.58 | 20.95 | 6,889,807 | +0.45(+2.22%) |
May 18, 2012 | 21.14 | 21.38 | 20.38 | 20.49 | 5,975,901 | -0.40(-1.90%) |
May 17, 2012 | 21.07 | 21.49 | 20.73 | 20.89 | 6,494,507 | -0.07(-0.34%) |
May 16, 2012 | 21.45 | 22.01 | 20.84 | 20.96 | 5,172,397 | -0.45(-2.09%) |
May 15, 2012 | 22.49 | 22.70 | 21.31 | 21.41 | 6,440,226 | -1.02(-4.55%) |
May 14, 2012 | 22.95 | 23.19 | 22.41 | 22.43 | 3,620,245 | -0.95(-4.07%) |
May 11, 2012 | 23.44 | 23.95 | 23.27 | 23.38 | 2,732,442 | -0.30(-1.26%) |
May 10, 2012 | 23.95 | 24.40 | 23.54 | 23.68 | 4,503,373 | +0.09(+0.39%) |
May 09, 2012 | 23.11 | 24.02 | 23.04 | 23.58 | 4,860,564 | -0.22(-0.92%) |
May 08, 2012 | 24.08 | 24.12 | 23.17 | 23.80 | 6,586,628 | -0.74(-3.01%) |
May 07, 2012 | 24.31 | 24.77 | 23.98 | 24.54 | 4,226,179 | -0.23(-0.92%) |
May 04, 2012 | 25.09 | 25.23 | 24.46 | 24.77 | 4,465,986 | -0.56(-2.21%) |
May 03, 2012 | 26.21 | 26.37 | 25.30 | 25.33 | 6,213,105 | -0.83(-3.17%) |
May 02, 2012 | 26.51 | 26.53 | 26.09 | 26.16 | 2,453,788 | -0.59(-2.20%) |