Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 21.81 | 21.83 | 20.63 | 20.65 | 1,116,682 | -1.27(-5.78%) |
Jul 30, 2012 | 22.62 | 23.19 | 21.67 | 21.92 | 1,809,242 | -1.36(-5.83%) |
Jul 27, 2012 | 23.12 | 23.41 | 23.00 | 23.28 | 347,953 | +0.28(+1.21%) |
Jul 26, 2012 | 23.42 | 23.49 | 22.99 | 23.00 | 347,480 | -0.17(-0.74%) |
Jul 25, 2012 | 23.25 | 23.49 | 23.14 | 23.17 | 329,560 | -0.04(-0.17%) |
Jul 24, 2012 | 23.49 | 23.49 | 23.14 | 23.21 | 382,997 | -0.29(-1.21%) |
Jul 23, 2012 | 23.43 | 23.58 | 23.14 | 23.49 | 363,820 | -0.09(-0.36%) |
Jul 20, 2012 | 23.03 | 23.74 | 23.03 | 23.58 | 2,275,075 | +0.47(+2.05%) |
Jul 19, 2012 | 22.84 | 23.14 | 22.80 | 23.11 | 445,399 | +0.26(+1.12%) |
Jul 18, 2012 | 22.76 | 23.00 | 22.70 | 22.85 | 517,135 | +0.01(+0.05%) |
Jul 17, 2012 | 22.62 | 22.90 | 22.41 | 22.84 | 692,846 | +0.21(+0.93%) |
Jul 16, 2012 | 22.42 | 22.71 | 22.40 | 22.63 | 598,449 | +0.02(+0.08%) |
Jul 13, 2012 | 22.75 | 22.88 | 22.44 | 22.61 | 581,408 | -0.11(-0.48%) |
Jul 12, 2012 | 22.82 | 22.84 | 22.59 | 22.72 | 441,558 | -0.22(-0.97%) |
Jul 11, 2012 | 23.09 | 23.09 | 22.82 | 22.94 | 389,894 | -0.17(-0.72%) |
Jul 10, 2012 | 23.29 | 23.36 | 23.03 | 23.11 | 502,150 | -0.18(-0.76%) |
Jul 09, 2012 | 23.38 | 23.52 | 23.24 | 23.28 | 499,954 | -0.11(-0.46%) |
Jul 06, 2012 | 23.60 | 23.66 | 23.36 | 23.39 | 477,582 | -0.34(-1.44%) |
Jul 05, 2012 | 23.90 | 24.04 | 23.61 | 23.73 | 233,554 | -0.23(-0.98%) |
Jul 03, 2012 | 23.86 | 23.98 | 23.82 | 23.97 | 168,913 | +0.17(+0.69%) |
Jul 02, 2012 | 23.90 | 24.13 | 23.64 | 23.80 | 437,931 | +0.04(+0.17%) |
Jun 29, 2012 | 24.02 | 24.02 | 23.69 | 23.76 | 418,429 | +0.05(+0.22%) |
Jun 28, 2012 | 23.50 | 23.71 | 23.38 | 23.71 | 336,924 | -0.05(-0.19%) |
Jun 27, 2012 | 23.65 | 23.82 | 23.56 | 23.76 | 390,079 | +0.17(+0.73%) |
Jun 26, 2012 | 23.70 | 23.74 | 23.50 | 23.58 | 203,191 | -0.10(-0.43%) |
Jun 25, 2012 | 23.98 | 24.00 | 23.62 | 23.69 | 190,215 | -0.47(-1.94%) |
Jun 22, 2012 | 24.18 | 24.36 | 24.02 | 24.15 | 230,931 | +0.10(+0.43%) |
Jun 21, 2012 | 24.40 | 24.49 | 23.98 | 24.05 | 177,873 | -0.27(-1.10%) |
Jun 20, 2012 | 24.33 | 24.44 | 24.20 | 24.32 | 143,245 | -0.06(-0.26%) |
Jun 19, 2012 | 24.37 | 24.47 | 24.24 | 24.38 | 179,486 | +0.11(+0.47%) |
Jun 18, 2012 | 24.14 | 24.35 | 24.04 | 24.27 | 239,838 | +0.10(+0.42%) |
Jun 15, 2012 | 24.32 | 24.44 | 24.17 | 24.17 | 288,878 | -0.13(-0.54%) |
Jun 14, 2012 | 24.28 | 24.43 | 24.22 | 24.30 | 187,292 | +0.07(+0.31%) |
Jun 13, 2012 | 24.51 | 24.51 | 24.19 | 24.22 | 220,979 | -0.29(-1.16%) |
Jun 12, 2012 | 24.38 | 24.64 | 24.32 | 24.51 | 350,079 | -0.03(-0.12%) |
Jun 11, 2012 | 24.95 | 24.99 | 24.54 | 24.54 | 416,204 | -0.20(-0.80%) |
Jun 08, 2012 | 24.55 | 24.89 | 24.42 | 24.73 | 432,713 | +0.21(+0.85%) |
Jun 07, 2012 | 24.80 | 24.92 | 24.51 | 24.53 | 1,936,628 | -0.12(-0.50%) |
Jun 06, 2012 | 24.49 | 24.65 | 24.34 | 24.65 | 518,702 | +0.28(+1.15%) |
Jun 05, 2012 | 23.95 | 24.63 | 23.90 | 24.37 | 767,522 | +0.45(+1.88%) |
Jun 04, 2012 | 23.95 | 24.08 | 23.81 | 23.92 | 264,533 | +0.03(+0.12%) |
Jun 01, 2012 | 24.28 | 24.50 | 23.89 | 23.89 | 428,999 | -0.62(-2.55%) |
May 31, 2012 | 24.40 | 24.70 | 24.30 | 24.51 | 359,904 | +0.17(+0.69%) |
May 30, 2012 | 24.43 | 24.60 | 24.28 | 24.35 | 195,420 | -0.22(-0.92%) |
May 29, 2012 | 24.55 | 24.74 | 24.39 | 24.57 | 363,936 | +0.02(+0.07%) |
May 25, 2012 | 24.71 | 24.79 | 24.51 | 24.55 | 186,248 | -0.16(-0.66%) |
May 24, 2012 | 24.55 | 24.74 | 24.35 | 24.72 | 164,073 | +0.20(+0.83%) |
May 23, 2012 | 24.30 | 24.55 | 24.21 | 24.51 | 327,826 | +0.02(+0.09%) |
May 22, 2012 | 24.56 | 24.59 | 24.27 | 24.49 | 308,456 | +0.01(+0.02%) |
May 21, 2012 | 24.55 | 24.64 | 24.35 | 24.49 | 300,712 | +0.03(+0.11%) |
May 18, 2012 | 24.90 | 24.90 | 24.46 | 24.46 | 246,046 | -0.35(-1.41%) |
May 17, 2012 | 25.04 | 25.12 | 24.78 | 24.81 | 218,566 | -0.27(-1.08%) |
May 16, 2012 | 25.50 | 25.51 | 25.03 | 25.08 | 238,391 | -0.33(-1.28%) |
May 15, 2012 | 25.27 | 25.42 | 25.21 | 25.40 | 230,233 | +0.22(+0.89%) |
May 14, 2012 | 25.07 | 25.32 | 24.94 | 25.18 | 299,671 | -0.03(-0.13%) |
May 11, 2012 | 25.10 | 25.39 | 25.07 | 25.21 | 135,397 | -0.07(-0.27%) |
May 10, 2012 | 25.30 | 25.36 | 25.11 | 25.28 | 172,736 | +0.12(+0.47%) |
May 09, 2012 | 25.25 | 25.43 | 25.11 | 25.16 | 295,149 | -0.31(-1.24%) |
May 08, 2012 | 25.34 | 25.53 | 25.28 | 25.48 | 248,230 | +0.07(+0.29%) |
May 07, 2012 | 25.26 | 25.41 | 25.08 | 25.40 | 362,358 | +0.07(+0.29%) |
May 04, 2012 | 25.54 | 25.65 | 25.30 | 25.33 | 321,012 | -0.30(-1.16%) |
May 03, 2012 | 25.55 | 25.82 | 25.49 | 25.63 | 296,872 | +0.16(+0.62%) |
May 02, 2012 | 25.26 | 25.55 | 25.18 | 25.47 | 268,221 | +0.15(+0.58%) |