Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 23.62 | 23.64 | 23.30 | 23.30 | 1,358,008 | -0.32(-1.36%) |
Jul 30, 2012 | 23.42 | 23.66 | 23.40 | 23.62 | 1,127,057 | +0.18(+0.76%) |
Jul 27, 2012 | 23.06 | 23.49 | 23.06 | 23.45 | 2,894,907 | +0.40(+1.71%) |
Jul 26, 2012 | 22.94 | 23.11 | 22.85 | 23.05 | 1,396,910 | +0.33(+1.44%) |
Jul 25, 2012 | 22.76 | 22.81 | 22.55 | 22.72 | 1,418,729 | +0.02(+0.09%) |
Jul 24, 2012 | 22.86 | 22.86 | 22.53 | 22.70 | 1,347,574 | -0.12(-0.51%) |
Jul 23, 2012 | 22.89 | 23.02 | 22.64 | 22.82 | 1,055,541 | -0.22(-0.98%) |
Jul 20, 2012 | 22.93 | 23.11 | 22.90 | 23.04 | 1,360,368 | +0.06(+0.27%) |
Jul 19, 2012 | 22.99 | 23.03 | 22.81 | 22.98 | 1,818,451 | +0.00(+0.00%) |
Jul 18, 2012 | 22.91 | 23.00 | 22.85 | 22.98 | 1,931,109 | -0.04(-0.18%) |
Jul 17, 2012 | 22.94 | 23.05 | 22.82 | 23.02 | 1,090,290 | +0.12(+0.51%) |
Jul 16, 2012 | 22.93 | 23.04 | 22.87 | 22.91 | 1,547,747 | -0.03(-0.12%) |
Jul 13, 2012 | 22.67 | 22.96 | 22.66 | 22.94 | 1,576,094 | +0.30(+1.32%) |
Jul 12, 2012 | 22.57 | 22.68 | 22.50 | 22.64 | 1,455,827 | -0.01(-0.03%) |
Jul 11, 2012 | 22.62 | 22.72 | 22.55 | 22.64 | 1,120,613 | +0.02(+0.09%) |
Jul 10, 2012 | 22.59 | 22.76 | 22.54 | 22.62 | 1,405,957 | +0.05(+0.24%) |
Jul 09, 2012 | 22.67 | 22.81 | 22.44 | 22.57 | 1,601,606 | -0.20(-0.87%) |
Jul 06, 2012 | 22.46 | 22.78 | 22.46 | 22.76 | 2,129,965 | +0.17(+0.75%) |
Jul 05, 2012 | 22.82 | 22.85 | 22.59 | 22.59 | 2,741,883 | -0.28(-1.22%) |
Jul 03, 2012 | 22.85 | 23.02 | 22.77 | 22.87 | 1,431,352 | -0.01(-0.03%) |
Jul 02, 2012 | 22.95 | 23.08 | 22.86 | 22.88 | 2,081,619 | +0.03(+0.15%) |
Jun 29, 2012 | 23.19 | 23.19 | 22.67 | 22.85 | 2,950,622 | -0.01(-0.06%) |
Jun 28, 2012 | 22.58 | 22.88 | 22.56 | 22.86 | 1,774,903 | +0.15(+0.66%) |
Jun 27, 2012 | 22.59 | 22.76 | 22.58 | 22.71 | 1,519,241 | +0.17(+0.76%) |
Jun 26, 2012 | 22.38 | 22.57 | 22.28 | 22.54 | 2,980,689 | +0.20(+0.91%) |
Jun 25, 2012 | 22.34 | 22.41 | 22.23 | 22.34 | 1,381,820 | -0.16(-0.70%) |
Jun 22, 2012 | 22.61 | 22.61 | 22.43 | 22.49 | 1,475,480 | -0.02(-0.09%) |
Jun 21, 2012 | 22.94 | 23.02 | 22.47 | 22.51 | 2,616,396 | -0.33(-1.46%) |
Jun 20, 2012 | 22.92 | 22.97 | 22.76 | 22.85 | 2,126,558 | -0.07(-0.33%) |
Jun 19, 2012 | 23.09 | 23.16 | 22.86 | 22.92 | 2,115,687 | -0.17(-0.74%) |
Jun 18, 2012 | 22.79 | 23.09 | 22.79 | 23.09 | 2,487,438 | +0.20(+0.86%) |
Jun 15, 2012 | 22.70 | 22.93 | 22.66 | 22.89 | 2,776,401 | +0.26(+1.14%) |
Jun 14, 2012 | 22.47 | 22.67 | 22.40 | 22.64 | 1,613,603 | +0.22(+1.00%) |
Jun 13, 2012 | 22.36 | 22.55 | 22.25 | 22.41 | 1,963,891 | -0.01(-0.06%) |
Jun 12, 2012 | 22.55 | 22.55 | 22.29 | 22.42 | 2,867,968 | -0.13(-0.57%) |
Jun 11, 2012 | 22.51 | 22.70 | 22.42 | 22.55 | 4,165,587 | +0.18(+0.79%) |
Jun 08, 2012 | 22.20 | 22.46 | 22.20 | 22.38 | 2,437,337 | +0.09(+0.42%) |
Jun 07, 2012 | 22.21 | 22.42 | 22.16 | 22.28 | 7,735,427 | +0.20(+0.91%) |
Jun 06, 2012 | 21.84 | 22.08 | 21.76 | 22.08 | 4,395,086 | +0.34(+1.58%) |
Jun 05, 2012 | 21.57 | 21.84 | 21.54 | 21.74 | 1,860,038 | +0.13(+0.62%) |
Jun 04, 2012 | 21.56 | 21.70 | 21.49 | 21.60 | 2,506,855 | +0.04(+0.19%) |
Jun 01, 2012 | 21.52 | 21.79 | 21.51 | 21.56 | 2,000,645 | -0.18(-0.84%) |
May 31, 2012 | 21.60 | 21.86 | 21.56 | 21.74 | 3,224,565 | +0.17(+0.81%) |
May 30, 2012 | 21.71 | 21.93 | 21.57 | 21.57 | 1,743,330 | -0.27(-1.23%) |
May 29, 2012 | 21.66 | 21.84 | 21.62 | 21.84 | 1,991,319 | +0.26(+1.22%) |
May 25, 2012 | 21.62 | 21.72 | 21.50 | 21.58 | 2,096,377 | +0.01(+0.06%) |
May 24, 2012 | 21.56 | 21.74 | 21.40 | 21.56 | 2,336,666 | +0.05(+0.25%) |
May 23, 2012 | 21.66 | 21.77 | 21.43 | 21.51 | 2,616,788 | -0.28(-1.30%) |
May 22, 2012 | 21.72 | 21.82 | 21.59 | 21.79 | 1,670,687 | +0.13(+0.62%) |
May 21, 2012 | 21.43 | 21.66 | 21.38 | 21.66 | 1,346,265 | +0.17(+0.78%) |
May 18, 2012 | 21.66 | 21.74 | 21.42 | 21.49 | 1,840,444 | -0.09(-0.44%) |
May 17, 2012 | 21.76 | 21.82 | 21.58 | 21.58 | 2,021,093 | -0.20(-0.90%) |
May 16, 2012 | 21.70 | 21.85 | 21.66 | 21.78 | 2,255,521 | +0.09(+0.43%) |
May 15, 2012 | 21.91 | 21.95 | 21.59 | 21.68 | 2,351,158 | -0.26(-1.17%) |
May 14, 2012 | 21.76 | 22.05 | 21.69 | 21.94 | 1,504,964 | +0.07(+0.31%) |
May 11, 2012 | 22.02 | 22.12 | 21.85 | 21.87 | 2,031,932 | -0.23(-1.04%) |
May 10, 2012 | 22.03 | 22.23 | 21.97 | 22.10 | 2,221,911 | +0.21(+0.95%) |
May 09, 2012 | 21.65 | 22.01 | 21.57 | 21.89 | 2,862,526 | +0.09(+0.40%) |
May 08, 2012 | 21.61 | 21.84 | 21.61 | 21.80 | 1,733,294 | +0.14(+0.65%) |
May 07, 2012 | 21.62 | 21.77 | 21.39 | 21.66 | 3,195,861 | -0.12(-0.56%) |
May 04, 2012 | 21.33 | 21.96 | 21.33 | 21.78 | 1,612,238 | -0.04(-0.19%) |
May 03, 2012 | 22.00 | 22.12 | 21.74 | 21.82 | 1,818,887 | -0.18(-0.80%) |
May 02, 2012 | 22.13 | 22.16 | 21.94 | 22.00 | 2,063,803 | -0.21(-0.94%) |