Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 19.60 | 19.64 | 19.32 | 19.35 | 6,243,529 | -0.14(-0.74%) |
Jul 30, 2012 | 19.64 | 19.89 | 19.44 | 19.49 | 7,663,269 | -0.14(-0.72%) |
Jul 27, 2012 | 20.09 | 20.11 | 19.22 | 19.63 | 17,024,982 | -1.52(-7.16%) |
Jul 26, 2012 | 20.84 | 21.22 | 20.73 | 21.15 | 8,390,125 | +0.51(+2.49%) |
Jul 25, 2012 | 20.50 | 20.86 | 20.46 | 20.63 | 5,274,437 | +0.19(+0.94%) |
Jul 24, 2012 | 20.58 | 20.63 | 20.29 | 20.44 | 4,592,456 | -0.18(-0.90%) |
Jul 23, 2012 | 20.67 | 20.69 | 20.28 | 20.63 | 4,047,550 | -0.31(-1.50%) |
Jul 20, 2012 | 21.30 | 21.30 | 20.88 | 20.94 | 4,813,563 | -0.37(-1.74%) |
Jul 19, 2012 | 21.38 | 21.49 | 21.18 | 21.31 | 4,275,566 | +0.05(+0.23%) |
Jul 18, 2012 | 20.86 | 21.33 | 20.75 | 21.26 | 3,597,871 | +0.44(+2.12%) |
Jul 17, 2012 | 20.83 | 20.87 | 20.48 | 20.82 | 3,472,492 | +0.20(+0.97%) |
Jul 16, 2012 | 20.74 | 20.77 | 20.54 | 20.62 | 3,104,880 | -0.18(-0.89%) |
Jul 13, 2012 | 20.57 | 20.83 | 20.53 | 20.80 | 2,998,844 | +0.31(+1.49%) |
Jul 12, 2012 | 20.62 | 20.64 | 20.32 | 20.50 | 3,562,414 | -0.22(-1.05%) |
Jul 11, 2012 | 20.79 | 20.86 | 20.54 | 20.71 | 3,080,167 | -0.11(-0.54%) |
Jul 10, 2012 | 21.27 | 21.30 | 20.71 | 20.83 | 2,936,432 | -0.23(-1.11%) |
Jul 09, 2012 | 21.20 | 21.26 | 20.91 | 21.06 | 2,647,369 | -0.14(-0.64%) |
Jul 06, 2012 | 21.62 | 21.66 | 21.05 | 21.20 | 3,760,529 | -0.51(-2.33%) |
Jul 05, 2012 | 21.81 | 21.86 | 21.65 | 21.70 | 3,142,361 | -0.14(-0.66%) |
Jul 03, 2012 | 21.73 | 21.86 | 21.68 | 21.85 | 2,124,044 | +0.16(+0.74%) |
Jul 02, 2012 | 21.89 | 21.90 | 21.61 | 21.69 | 3,271,448 | -0.09(-0.41%) |
Jun 29, 2012 | 21.36 | 21.77 | 21.24 | 21.77 | 4,908,865 | +0.94(+4.51%) |
Jun 28, 2012 | 21.15 | 21.16 | 20.60 | 20.83 | 4,900,717 | -0.37(-1.74%) |
Jun 27, 2012 | 21.10 | 21.28 | 20.98 | 21.20 | 3,747,357 | +0.20(+0.96%) |
Jun 26, 2012 | 20.92 | 21.09 | 20.77 | 21.00 | 3,461,801 | +0.16(+0.77%) |
Jun 25, 2012 | 20.89 | 20.95 | 20.59 | 20.84 | 4,680,588 | -0.16(-0.77%) |
Jun 22, 2012 | 20.94 | 21.15 | 20.90 | 21.00 | 5,777,326 | +0.10(+0.46%) |
Jun 21, 2012 | 21.39 | 21.40 | 20.90 | 20.91 | 4,791,484 | -0.47(-2.18%) |
Jun 20, 2012 | 21.35 | 21.47 | 21.23 | 21.37 | 4,427,607 | +0.02(+0.11%) |
Jun 19, 2012 | 21.45 | 21.49 | 21.32 | 21.35 | 4,027,567 | +0.09(+0.42%) |
Jun 18, 2012 | 21.08 | 21.32 | 20.87 | 21.26 | 3,238,449 | +0.11(+0.53%) |
Jun 15, 2012 | 20.79 | 21.18 | 20.64 | 21.15 | 7,603,164 | +0.39(+1.90%) |
Jun 14, 2012 | 20.49 | 20.81 | 20.25 | 20.75 | 5,900,219 | +0.31(+1.53%) |
Jun 13, 2012 | 20.49 | 20.65 | 20.37 | 20.44 | 5,591,116 | -0.01(-0.04%) |
Jun 12, 2012 | 20.27 | 20.48 | 20.13 | 20.45 | 4,706,467 | +0.32(+1.60%) |
Jun 11, 2012 | 20.64 | 20.64 | 20.11 | 20.13 | 5,145,927 | -0.35(-1.69%) |
Jun 08, 2012 | 20.42 | 20.53 | 20.34 | 20.47 | 5,430,239 | -0.05(-0.23%) |
Jun 07, 2012 | 20.87 | 20.88 | 20.50 | 20.52 | 6,250,601 | -0.08(-0.41%) |
Jun 06, 2012 | 20.09 | 20.62 | 20.06 | 20.61 | 10,775,718 | +0.58(+2.91%) |
Jun 05, 2012 | 19.54 | 20.05 | 19.54 | 20.02 | 4,465,380 | +0.31(+1.59%) |
Jun 04, 2012 | 19.63 | 19.83 | 19.52 | 19.71 | 5,082,846 | +0.10(+0.53%) |
Jun 01, 2012 | 19.63 | 19.92 | 19.58 | 19.60 | 6,470,703 | -0.39(-1.93%) |
May 31, 2012 | 20.21 | 20.21 | 19.90 | 19.99 | 10,453,270 | -0.13(-0.64%) |
May 30, 2012 | 20.30 | 20.30 | 20.08 | 20.12 | 4,669,095 | -0.30(-1.46%) |
May 29, 2012 | 20.30 | 20.62 | 20.29 | 20.42 | 7,457,056 | +0.23(+1.11%) |
May 25, 2012 | 20.19 | 20.33 | 20.14 | 20.19 | 3,968,496 | -0.03(-0.16%) |
May 24, 2012 | 20.34 | 20.40 | 20.07 | 20.22 | 13,425,096 | -0.06(-0.32%) |
May 23, 2012 | 20.22 | 20.34 | 20.02 | 20.29 | 10,119,710 | +0.00(+0.00%) |
May 22, 2012 | 20.25 | 20.34 | 20.13 | 20.29 | 8,914,235 | +0.04(+0.20%) |
May 21, 2012 | 20.06 | 20.34 | 19.78 | 20.25 | 8,152,279 | +0.18(+0.88%) |
May 18, 2012 | 20.58 | 20.61 | 20.03 | 20.07 | 6,766,906 | -0.35(-1.69%) |
May 17, 2012 | 20.53 | 20.65 | 20.41 | 20.42 | 5,826,465 | -0.07(-0.33%) |
May 16, 2012 | 20.97 | 20.98 | 20.48 | 20.48 | 5,598,678 | -0.34(-1.62%) |
May 15, 2012 | 20.82 | 21.12 | 20.70 | 20.82 | 7,165,811 | +0.06(+0.27%) |
May 14, 2012 | 20.52 | 20.84 | 20.42 | 20.77 | 20,947,958 | -0.02(-0.11%) |
May 11, 2012 | 20.99 | 21.02 | 20.69 | 20.79 | 24,138,578 | -0.23(-1.10%) |
May 10, 2012 | 21.05 | 21.12 | 20.77 | 21.02 | 30,070,416 | +0.05(+0.23%) |
May 09, 2012 | 20.84 | 21.18 | 20.74 | 20.97 | 8,953,050 | -0.03(-0.15%) |
May 08, 2012 | 20.73 | 21.09 | 20.69 | 21.01 | 9,379,529 | +0.20(+0.96%) |
May 07, 2012 | 20.77 | 20.91 | 20.59 | 20.81 | 4,821,109 | -0.12(-0.57%) |
May 04, 2012 | 21.12 | 21.16 | 20.85 | 20.93 | 8,163,796 | -0.38(-1.79%) |
May 03, 2012 | 21.36 | 21.43 | 21.22 | 21.31 | 6,186,434 | -0.02(-0.07%) |
May 02, 2012 | 21.06 | 21.39 | 20.90 | 21.32 | 5,381,315 | +0.19(+0.90%) |