Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 26.17 | 27.08 | 25.06 | 26.36 | 12,855,249 | +1.54(+6.19%) |
Jul 30, 2012 | 25.94 | 26.14 | 24.55 | 24.82 | 7,299,322 | -1.01(-3.92%) |
Jul 27, 2012 | 24.66 | 25.95 | 24.57 | 25.83 | 4,226,124 | +1.28(+5.20%) |
Jul 26, 2012 | 23.61 | 24.71 | 23.61 | 24.56 | 3,052,665 | +1.36(+5.88%) |
Jul 25, 2012 | 23.42 | 23.70 | 23.05 | 23.19 | 2,130,754 | -0.19(-0.80%) |
Jul 24, 2012 | 23.77 | 23.87 | 23.17 | 23.38 | 2,561,091 | -0.45(-1.87%) |
Jul 23, 2012 | 23.63 | 23.89 | 23.23 | 23.83 | 2,141,806 | -0.34(-1.41%) |
Jul 20, 2012 | 24.16 | 24.56 | 23.90 | 24.17 | 2,511,899 | +0.00(+0.00%) |
Jul 19, 2012 | 23.95 | 24.26 | 23.71 | 24.17 | 2,538,751 | +0.39(+1.66%) |
Jul 18, 2012 | 23.75 | 24.40 | 23.73 | 23.77 | 3,123,543 | -0.00(-0.02%) |
Jul 17, 2012 | 23.47 | 24.33 | 23.42 | 23.78 | 2,926,560 | +0.39(+1.66%) |
Jul 16, 2012 | 22.85 | 23.41 | 22.85 | 23.39 | 1,582,298 | +0.27(+1.16%) |
Jul 13, 2012 | 22.72 | 23.15 | 22.68 | 23.12 | 1,586,022 | +0.41(+1.80%) |
Jul 12, 2012 | 22.80 | 22.93 | 22.33 | 22.71 | 2,632,917 | -0.23(-0.98%) |
Jul 11, 2012 | 23.66 | 23.74 | 22.76 | 22.94 | 4,214,387 | -0.75(-3.18%) |
Jul 10, 2012 | 24.32 | 24.55 | 23.22 | 23.69 | 8,968,919 | -0.61(-2.53%) |
Jul 09, 2012 | 24.52 | 24.72 | 24.26 | 24.31 | 1,959,039 | -0.27(-1.09%) |
Jul 06, 2012 | 24.49 | 24.70 | 24.44 | 24.58 | 2,866,187 | -0.11(-0.45%) |
Jul 05, 2012 | 24.21 | 24.83 | 24.19 | 24.69 | 3,896,411 | +0.48(+1.98%) |
Jul 03, 2012 | 23.78 | 24.25 | 23.77 | 24.21 | 1,735,758 | +0.48(+2.04%) |
Jul 02, 2012 | 23.23 | 23.73 | 23.10 | 23.72 | 3,139,316 | +0.51(+2.21%) |
Jun 29, 2012 | 22.95 | 23.26 | 22.68 | 23.21 | 4,244,649 | +0.67(+2.96%) |
Jun 28, 2012 | 22.62 | 22.91 | 22.32 | 22.54 | 3,052,517 | -0.34(-1.49%) |
Jun 27, 2012 | 22.71 | 23.19 | 22.63 | 22.88 | 2,688,852 | +0.25(+1.10%) |
Jun 26, 2012 | 22.46 | 22.99 | 22.46 | 22.63 | 2,093,187 | +0.06(+0.28%) |
Jun 25, 2012 | 22.45 | 22.77 | 22.38 | 22.57 | 2,963,242 | -0.11(-0.49%) |
Jun 22, 2012 | 22.79 | 22.83 | 22.51 | 22.68 | 2,406,758 | +0.13(+0.58%) |
Jun 21, 2012 | 23.05 | 23.05 | 22.48 | 22.55 | 4,125,668 | -0.46(-1.98%) |
Jun 20, 2012 | 22.86 | 23.04 | 22.65 | 23.01 | 2,325,747 | +0.14(+0.61%) |
Jun 19, 2012 | 22.66 | 23.04 | 22.55 | 22.87 | 4,013,463 | +0.30(+1.32%) |
Jun 18, 2012 | 22.03 | 22.71 | 21.88 | 22.57 | 4,280,911 | +0.54(+2.46%) |
Jun 15, 2012 | 21.90 | 22.25 | 21.87 | 22.03 | 3,469,274 | -0.03(-0.13%) |
Jun 14, 2012 | 21.74 | 22.46 | 21.56 | 22.06 | 3,558,355 | +0.39(+1.82%) |
Jun 13, 2012 | 21.82 | 21.94 | 21.56 | 21.66 | 2,520,560 | -0.15(-0.68%) |
Jun 12, 2012 | 21.41 | 21.85 | 21.23 | 21.81 | 2,685,674 | +0.35(+1.61%) |
Jun 11, 2012 | 21.80 | 21.85 | 21.44 | 21.47 | 2,454,397 | -0.16(-0.75%) |
Jun 08, 2012 | 21.49 | 21.68 | 21.24 | 21.63 | 2,041,379 | +0.05(+0.22%) |
Jun 07, 2012 | 21.90 | 21.90 | 21.37 | 21.58 | 3,199,499 | -0.12(-0.53%) |
Jun 06, 2012 | 21.63 | 21.88 | 21.50 | 21.70 | 2,359,578 | +0.12(+0.58%) |
Jun 05, 2012 | 21.29 | 21.69 | 21.27 | 21.57 | 2,458,620 | +0.13(+0.63%) |
Jun 04, 2012 | 21.11 | 21.49 | 20.94 | 21.44 | 3,163,124 | +0.23(+1.06%) |
Jun 01, 2012 | 21.13 | 21.32 | 21.04 | 21.21 | 3,278,088 | -0.30(-1.38%) |
May 31, 2012 | 22.00 | 22.00 | 21.34 | 21.51 | 5,275,662 | -0.40(-1.84%) |
May 30, 2012 | 21.89 | 22.66 | 21.61 | 21.91 | 7,035,633 | -0.04(-0.18%) |
May 29, 2012 | 21.63 | 21.97 | 21.63 | 21.95 | 4,695,342 | +0.41(+1.92%) |
May 25, 2012 | 21.83 | 21.84 | 21.26 | 21.54 | 5,005,570 | -0.28(-1.28%) |
May 24, 2012 | 21.71 | 21.94 | 21.43 | 21.82 | 3,839,099 | +0.19(+0.89%) |
May 23, 2012 | 21.35 | 21.68 | 20.94 | 21.62 | 6,286,937 | +0.01(+0.07%) |
May 22, 2012 | 21.95 | 22.29 | 21.37 | 21.61 | 7,383,070 | -0.46(-2.09%) |
May 21, 2012 | 21.39 | 22.52 | 21.14 | 22.07 | 10,542,117 | +0.58(+2.68%) |
May 18, 2012 | 21.61 | 21.95 | 20.99 | 21.49 | 9,921,525 | +0.09(+0.40%) |
May 17, 2012 | 24.82 | 25.20 | 21.23 | 21.41 | 31,405,524 | -2.37(-9.96%) |
May 16, 2012 | 20.65 | 23.96 | 20.64 | 23.77 | 38,151,908 | +3.39(+16.66%) |
May 15, 2012 | 20.80 | 20.85 | 20.24 | 20.38 | 9,681,654 | -0.27(-1.33%) |
May 14, 2012 | 21.53 | 21.53 | 20.43 | 20.65 | 12,895,590 | -1.12(-5.14%) |
May 11, 2012 | 21.76 | 22.32 | 21.38 | 21.77 | 8,272,546 | -0.17(-0.79%) |
May 10, 2012 | 22.82 | 22.85 | 21.85 | 21.95 | 12,637,888 | -0.56(-2.48%) |
May 09, 2012 | 20.78 | 22.87 | 20.69 | 22.50 | 22,298,056 | +0.77(+3.56%) |
May 08, 2012 | 22.51 | 23.26 | 21.24 | 21.73 | 18,867,286 | -0.68(-3.04%) |
May 07, 2012 | 22.44 | 22.67 | 21.68 | 22.41 | 18,382,630 | +0.02(+0.09%) |
May 04, 2012 | 22.25 | 23.51 | 22.21 | 22.39 | 21,917,246 | +0.35(+1.60%) |
May 03, 2012 | 25.08 | 25.11 | 21.73 | 22.04 | 52,241,892 | -3.10(-12.33%) |
May 02, 2012 | 28.23 | 28.28 | 24.88 | 25.14 | 48,600,060 | -1.72(-6.39%) |