Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 18.70 | 19.18 | 18.64 | 18.73 | 16,361,684 | -1.01(-5.09%) |
Jul 30, 2012 | 19.82 | 19.82 | 19.48 | 19.74 | 6,220,882 | -0.04(-0.18%) |
Jul 27, 2012 | 19.62 | 19.89 | 19.43 | 19.77 | 5,823,142 | +0.26(+1.32%) |
Jul 26, 2012 | 19.41 | 19.57 | 19.24 | 19.51 | 6,121,129 | +0.34(+1.76%) |
Jul 25, 2012 | 19.25 | 19.28 | 19.02 | 19.18 | 5,124,647 | +0.01(+0.08%) |
Jul 24, 2012 | 19.26 | 19.34 | 19.08 | 19.16 | 6,182,394 | -0.13(-0.67%) |
Jul 23, 2012 | 19.06 | 19.34 | 19.06 | 19.29 | 5,599,336 | -0.09(-0.48%) |
Jul 20, 2012 | 19.49 | 19.62 | 19.31 | 19.39 | 6,932,015 | -0.21(-1.06%) |
Jul 19, 2012 | 19.84 | 19.92 | 19.53 | 19.59 | 6,016,878 | -0.22(-1.12%) |
Jul 18, 2012 | 19.48 | 19.84 | 19.42 | 19.82 | 6,051,991 | +0.25(+1.28%) |
Jul 17, 2012 | 19.39 | 19.67 | 19.33 | 19.57 | 8,186,174 | +0.24(+1.26%) |
Jul 16, 2012 | 19.56 | 19.64 | 19.30 | 19.32 | 8,031,374 | -0.34(-1.75%) |
Jul 13, 2012 | 19.58 | 19.82 | 19.53 | 19.67 | 5,809,476 | +0.06(+0.29%) |
Jul 12, 2012 | 19.62 | 19.74 | 19.45 | 19.61 | 7,876,485 | -0.25(-1.27%) |
Jul 11, 2012 | 19.87 | 20.00 | 19.73 | 19.86 | 7,730,351 | +0.06(+0.33%) |
Jul 10, 2012 | 19.80 | 19.92 | 19.67 | 19.79 | 10,880,254 | +0.01(+0.07%) |
Jul 09, 2012 | 20.19 | 20.27 | 19.70 | 19.78 | 9,080,010 | -0.60(-2.96%) |
Jul 06, 2012 | 20.29 | 20.45 | 20.18 | 20.38 | 5,970,546 | -0.08(-0.39%) |
Jul 05, 2012 | 20.84 | 20.84 | 20.30 | 20.46 | 9,733,714 | -0.35(-1.69%) |
Jul 03, 2012 | 20.87 | 20.98 | 20.64 | 20.81 | 4,585,903 | -0.04(-0.17%) |
Jul 02, 2012 | 20.79 | 21.06 | 20.62 | 20.85 | 5,161,824 | -0.34(-1.63%) |
Jun 29, 2012 | 21.23 | 21.23 | 20.97 | 21.19 | 6,081,874 | +0.27(+1.30%) |
Jun 28, 2012 | 20.62 | 20.94 | 20.54 | 20.92 | 7,044,320 | +0.19(+0.94%) |
Jun 27, 2012 | 20.53 | 20.86 | 20.53 | 20.73 | 5,523,274 | +0.17(+0.84%) |
Jun 26, 2012 | 20.66 | 20.82 | 20.50 | 20.56 | 6,667,012 | -0.11(-0.56%) |
Jun 25, 2012 | 20.85 | 20.85 | 20.53 | 20.67 | 6,958,369 | -0.35(-1.67%) |
Jun 22, 2012 | 21.13 | 21.20 | 20.89 | 21.02 | 7,786,406 | -0.07(-0.34%) |
Jun 21, 2012 | 21.47 | 21.53 | 21.05 | 21.09 | 8,283,735 | -0.36(-1.67%) |
Jun 20, 2012 | 21.70 | 21.80 | 21.06 | 21.45 | 17,146,642 | -0.19(-0.90%) |
Jun 19, 2012 | 22.56 | 22.56 | 21.59 | 21.65 | 15,921,318 | -0.82(-3.64%) |
Jun 18, 2012 | 22.43 | 22.59 | 22.37 | 22.47 | 5,197,465 | -0.11(-0.51%) |
Jun 15, 2012 | 22.50 | 22.72 | 22.20 | 22.58 | 8,253,631 | +0.14(+0.61%) |
Jun 14, 2012 | 22.49 | 22.62 | 22.31 | 22.44 | 7,289,564 | +0.00(+0.00%) |
Jun 13, 2012 | 22.88 | 22.90 | 22.37 | 22.44 | 6,776,564 | -0.48(-2.10%) |
Jun 12, 2012 | 22.85 | 23.09 | 22.74 | 22.93 | 6,946,142 | +0.17(+0.76%) |
Jun 11, 2012 | 23.02 | 23.08 | 22.74 | 22.75 | 4,651,565 | -0.11(-0.50%) |
Jun 08, 2012 | 23.05 | 23.07 | 22.77 | 22.87 | 5,824,450 | -0.20(-0.87%) |
Jun 07, 2012 | 23.38 | 23.48 | 23.04 | 23.07 | 9,112,040 | -0.03(-0.12%) |
Jun 06, 2012 | 22.62 | 23.11 | 22.53 | 23.10 | 5,653,276 | +0.62(+2.75%) |
Jun 05, 2012 | 22.01 | 22.54 | 22.01 | 22.48 | 4,952,921 | +0.31(+1.39%) |
Jun 04, 2012 | 22.20 | 22.26 | 21.95 | 22.17 | 5,406,169 | -0.03(-0.13%) |
Jun 01, 2012 | 22.51 | 22.59 | 22.16 | 22.20 | 6,400,766 | -0.69(-3.01%) |
May 31, 2012 | 23.08 | 23.27 | 22.79 | 22.89 | 10,085,015 | -0.19(-0.84%) |
May 30, 2012 | 23.19 | 23.39 | 22.93 | 23.08 | 4,342,204 | -0.25(-1.08%) |
May 29, 2012 | 23.27 | 23.50 | 23.20 | 23.33 | 4,212,694 | +0.18(+0.78%) |
May 25, 2012 | 23.15 | 23.28 | 23.05 | 23.15 | 2,562,848 | +0.11(+0.47%) |
May 24, 2012 | 22.99 | 23.15 | 22.90 | 23.05 | 4,884,805 | +0.13(+0.56%) |
May 23, 2012 | 22.89 | 23.05 | 22.67 | 22.92 | 5,249,807 | -0.17(-0.75%) |
May 22, 2012 | 23.13 | 23.33 | 22.99 | 23.09 | 4,022,966 | -0.01(-0.03%) |
May 21, 2012 | 22.99 | 23.24 | 22.84 | 23.10 | 5,043,716 | +0.25(+1.10%) |
May 18, 2012 | 23.17 | 23.27 | 22.77 | 22.85 | 7,429,124 | -0.28(-1.21%) |
May 17, 2012 | 23.20 | 23.29 | 23.03 | 23.13 | 5,545,124 | -0.06(-0.28%) |
May 16, 2012 | 23.41 | 23.53 | 23.10 | 23.19 | 5,703,376 | -0.12(-0.52%) |
May 15, 2012 | 23.52 | 23.87 | 23.25 | 23.31 | 8,413,376 | -0.29(-1.23%) |
May 14, 2012 | 23.29 | 23.77 | 23.17 | 23.60 | 6,580,822 | +0.14(+0.61%) |
May 11, 2012 | 23.66 | 23.74 | 23.43 | 23.46 | 7,263,001 | -0.46(-1.94%) |
May 10, 2012 | 23.56 | 24.27 | 23.40 | 23.93 | 12,291,513 | +0.60(+2.57%) |
May 09, 2012 | 23.31 | 23.57 | 23.12 | 23.33 | 7,411,831 | -0.23(-0.97%) |
May 08, 2012 | 23.19 | 23.63 | 23.17 | 23.55 | 12,418,768 | +0.28(+1.20%) |
May 07, 2012 | 22.85 | 23.34 | 22.85 | 23.28 | 5,866,817 | +0.24(+1.05%) |
May 04, 2012 | 23.14 | 23.32 | 22.87 | 23.03 | 4,764,178 | -0.22(-0.95%) |
May 03, 2012 | 23.54 | 23.63 | 23.19 | 23.25 | 5,622,195 | -0.28(-1.18%) |
May 02, 2012 | 23.63 | 23.65 | 23.44 | 23.53 | 7,478,697 | -0.05(-0.21%) |