Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 19.02 | 19.51 | 18.95 | 19.05 | 16,090,680 | -1.02(-5.09%) |
Jul 30, 2012 | 20.15 | 20.16 | 19.80 | 20.07 | 6,117,844 | -0.04(-0.18%) |
Jul 27, 2012 | 19.95 | 20.22 | 19.76 | 20.11 | 5,726,691 | +0.26(+1.32%) |
Jul 26, 2012 | 19.74 | 19.90 | 19.57 | 19.84 | 6,019,743 | +0.34(+1.76%) |
Jul 25, 2012 | 19.57 | 19.61 | 19.34 | 19.50 | 5,039,765 | +0.01(+0.07%) |
Jul 24, 2012 | 19.59 | 19.66 | 19.40 | 19.49 | 6,079,993 | -0.13(-0.67%) |
Jul 23, 2012 | 19.38 | 19.67 | 19.38 | 19.62 | 5,506,592 | -0.09(-0.48%) |
Jul 20, 2012 | 19.81 | 19.95 | 19.63 | 19.71 | 6,817,197 | -0.21(-1.06%) |
Jul 19, 2012 | 20.18 | 20.25 | 19.86 | 19.92 | 5,917,219 | -0.23(-1.12%) |
Jul 18, 2012 | 19.81 | 20.18 | 19.75 | 20.15 | 5,951,749 | +0.26(+1.28%) |
Jul 17, 2012 | 19.71 | 20.00 | 19.65 | 19.89 | 8,050,583 | +0.25(+1.26%) |
Jul 16, 2012 | 19.89 | 19.97 | 19.62 | 19.65 | 7,898,348 | -0.35(-1.75%) |
Jul 13, 2012 | 19.91 | 20.15 | 19.86 | 20.00 | 5,713,252 | +0.06(+0.29%) |
Jul 12, 2012 | 19.95 | 20.08 | 19.78 | 19.94 | 7,746,024 | -0.26(-1.27%) |
Jul 11, 2012 | 20.20 | 20.34 | 20.06 | 20.19 | 7,602,311 | +0.07(+0.33%) |
Jul 10, 2012 | 20.14 | 20.25 | 20.00 | 20.13 | 10,700,041 | +0.01(+0.07%) |
Jul 09, 2012 | 20.53 | 20.61 | 20.03 | 20.11 | 8,929,615 | -0.61(-2.96%) |
Jul 06, 2012 | 20.63 | 20.79 | 20.52 | 20.73 | 5,871,653 | -0.08(-0.39%) |
Jul 05, 2012 | 21.19 | 21.19 | 20.65 | 20.81 | 9,572,491 | -0.36(-1.69%) |
Jul 03, 2012 | 21.22 | 21.33 | 20.99 | 21.16 | 4,509,945 | -0.04(-0.17%) |
Jul 02, 2012 | 21.14 | 21.41 | 20.97 | 21.20 | 5,076,327 | -0.35(-1.63%) |
Jun 29, 2012 | 21.59 | 21.59 | 21.33 | 21.55 | 5,981,138 | +0.28(+1.30%) |
Jun 28, 2012 | 20.97 | 21.30 | 20.89 | 21.27 | 6,927,642 | +0.20(+0.94%) |
Jun 27, 2012 | 20.88 | 21.22 | 20.88 | 21.08 | 5,431,790 | +0.18(+0.84%) |
Jun 26, 2012 | 21.01 | 21.17 | 20.84 | 20.90 | 6,556,584 | -0.12(-0.56%) |
Jun 25, 2012 | 21.20 | 21.20 | 20.88 | 21.02 | 6,843,115 | -0.36(-1.67%) |
Jun 22, 2012 | 21.49 | 21.56 | 21.25 | 21.38 | 7,657,437 | -0.07(-0.34%) |
Jun 21, 2012 | 21.84 | 21.89 | 21.41 | 21.45 | 8,146,528 | -0.36(-1.67%) |
Jun 20, 2012 | 22.06 | 22.16 | 21.41 | 21.81 | 16,862,636 | -0.20(-0.90%) |
Jun 19, 2012 | 22.94 | 22.94 | 21.95 | 22.01 | 15,657,608 | -0.83(-3.64%) |
Jun 18, 2012 | 22.81 | 22.98 | 22.74 | 22.84 | 5,111,377 | -0.12(-0.51%) |
Jun 15, 2012 | 22.88 | 23.10 | 22.57 | 22.96 | 8,116,923 | +0.14(+0.61%) |
Jun 14, 2012 | 22.87 | 23.00 | 22.69 | 22.82 | 7,168,825 | +0.00(+0.00%) |
Jun 13, 2012 | 23.27 | 23.29 | 22.75 | 22.82 | 6,664,321 | -0.49(-2.10%) |
Jun 12, 2012 | 23.24 | 23.48 | 23.12 | 23.31 | 6,831,090 | +0.18(+0.76%) |
Jun 11, 2012 | 23.41 | 23.47 | 23.12 | 23.14 | 4,574,519 | -0.12(-0.50%) |
Jun 08, 2012 | 23.44 | 23.46 | 23.16 | 23.25 | 5,727,978 | -0.20(-0.87%) |
Jun 07, 2012 | 23.78 | 23.87 | 23.43 | 23.46 | 8,961,114 | -0.03(-0.12%) |
Jun 06, 2012 | 23.00 | 23.50 | 22.91 | 23.49 | 5,559,639 | +0.63(+2.75%) |
Jun 05, 2012 | 22.38 | 22.92 | 22.38 | 22.86 | 4,870,884 | +0.31(+1.39%) |
Jun 04, 2012 | 22.57 | 22.64 | 22.32 | 22.54 | 5,316,625 | -0.03(-0.13%) |
Jun 01, 2012 | 22.89 | 22.98 | 22.53 | 22.57 | 6,294,748 | -0.70(-3.01%) |
May 31, 2012 | 23.47 | 23.66 | 23.17 | 23.27 | 9,917,973 | -0.20(-0.84%) |
May 30, 2012 | 23.58 | 23.79 | 23.32 | 23.47 | 4,270,283 | -0.26(-1.08%) |
May 29, 2012 | 23.66 | 23.90 | 23.59 | 23.73 | 4,142,918 | +0.18(+0.78%) |
May 25, 2012 | 23.54 | 23.67 | 23.44 | 23.54 | 2,520,399 | +0.11(+0.47%) |
May 24, 2012 | 23.38 | 23.54 | 23.28 | 23.44 | 4,803,896 | +0.13(+0.56%) |
May 23, 2012 | 23.27 | 23.44 | 23.06 | 23.30 | 5,162,853 | -0.18(-0.75%) |
May 22, 2012 | 23.52 | 23.73 | 23.38 | 23.48 | 3,956,333 | -0.01(-0.03%) |
May 21, 2012 | 23.38 | 23.63 | 23.22 | 23.49 | 4,960,175 | +0.26(+1.10%) |
May 18, 2012 | 23.56 | 23.66 | 23.16 | 23.23 | 7,306,072 | -0.28(-1.21%) |
May 17, 2012 | 23.59 | 23.68 | 23.41 | 23.52 | 5,453,278 | -0.07(-0.28%) |
May 16, 2012 | 23.81 | 23.92 | 23.49 | 23.58 | 5,608,909 | -0.12(-0.52%) |
May 15, 2012 | 23.92 | 24.27 | 23.64 | 23.71 | 8,274,022 | -0.30(-1.23%) |
May 14, 2012 | 23.68 | 24.18 | 23.56 | 24.00 | 6,471,822 | +0.15(+0.61%) |
May 11, 2012 | 24.06 | 24.14 | 23.83 | 23.86 | 7,142,701 | -0.47(-1.94%) |
May 10, 2012 | 23.96 | 24.68 | 23.80 | 24.33 | 12,087,924 | +0.61(+2.57%) |
May 09, 2012 | 23.70 | 23.96 | 23.51 | 23.72 | 7,289,067 | -0.23(-0.97%) |
May 08, 2012 | 23.58 | 24.02 | 23.56 | 23.95 | 12,213,071 | +0.28(+1.20%) |
May 07, 2012 | 23.24 | 23.73 | 23.23 | 23.67 | 5,769,643 | +0.25(+1.05%) |
May 04, 2012 | 23.53 | 23.71 | 23.25 | 23.42 | 4,685,267 | -0.23(-0.95%) |
May 03, 2012 | 23.94 | 24.03 | 23.58 | 23.65 | 5,529,073 | -0.28(-1.18%) |
May 02, 2012 | 24.02 | 24.05 | 23.83 | 23.93 | 7,354,825 | -0.05(-0.21%) |