Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 23.58 | 23.86 | 22.83 | 23.16 | 14,809,771 | -0.53(-2.24%) |
Jul 30, 2012 | 23.58 | 23.90 | 23.40 | 23.69 | 7,679,792 | +0.08(+0.33%) |
Jul 27, 2012 | 23.23 | 23.74 | 23.15 | 23.61 | 8,895,674 | +0.62(+2.70%) |
Jul 26, 2012 | 22.70 | 23.08 | 22.56 | 22.99 | 8,121,376 | +0.67(+3.01%) |
Jul 25, 2012 | 22.33 | 22.66 | 22.26 | 22.32 | 7,626,431 | +0.07(+0.32%) |
Jul 24, 2012 | 22.67 | 22.77 | 22.01 | 22.25 | 14,531,860 | -0.39(-1.71%) |
Jul 23, 2012 | 22.54 | 22.75 | 22.31 | 22.64 | 7,545,073 | -0.37(-1.60%) |
Jul 20, 2012 | 22.81 | 23.20 | 22.57 | 23.01 | 11,415,255 | +0.07(+0.31%) |
Jul 19, 2012 | 22.57 | 22.94 | 22.42 | 22.94 | 8,477,990 | +0.44(+1.95%) |
Jul 18, 2012 | 21.97 | 22.61 | 21.84 | 22.50 | 11,054,445 | +0.40(+1.81%) |
Jul 17, 2012 | 21.98 | 22.23 | 21.90 | 22.10 | 14,242,739 | +0.17(+0.80%) |
Jul 16, 2012 | 21.66 | 21.93 | 21.31 | 21.92 | 7,889,012 | +0.18(+0.83%) |
Jul 13, 2012 | 21.29 | 21.86 | 21.28 | 21.74 | 6,004,148 | +0.52(+2.47%) |
Jul 12, 2012 | 21.26 | 21.37 | 20.88 | 21.22 | 9,681,366 | -0.21(-0.97%) |
Jul 11, 2012 | 22.31 | 22.37 | 21.33 | 21.42 | 14,524,228 | -0.93(-4.16%) |
Jul 10, 2012 | 22.19 | 22.64 | 22.17 | 22.35 | 12,033,682 | +0.25(+1.14%) |
Jul 09, 2012 | 21.99 | 22.25 | 21.98 | 22.10 | 6,631,141 | +0.11(+0.50%) |
Jul 06, 2012 | 21.85 | 22.12 | 21.71 | 21.99 | 7,281,916 | -0.16(-0.70%) |
Jul 05, 2012 | 21.57 | 22.57 | 21.54 | 22.15 | 16,108,883 | +0.59(+2.73%) |
Jul 03, 2012 | 21.76 | 21.88 | 21.40 | 21.56 | 7,759,077 | -0.34(-1.56%) |
Jul 02, 2012 | 22.20 | 22.32 | 21.87 | 21.90 | 7,431,543 | -0.30(-1.34%) |
Jun 29, 2012 | 22.19 | 22.39 | 21.81 | 22.20 | 10,406,393 | +0.58(+2.69%) |
Jun 28, 2012 | 21.31 | 21.80 | 21.13 | 21.62 | 12,369,091 | +0.20(+0.94%) |
Jun 27, 2012 | 21.65 | 21.80 | 21.20 | 21.42 | 15,602,966 | -0.69(-3.10%) |
Jun 26, 2012 | 21.94 | 22.22 | 21.67 | 22.10 | 9,721,889 | +0.25(+1.12%) |
Jun 25, 2012 | 21.55 | 21.93 | 21.43 | 21.86 | 9,281,869 | +0.03(+0.12%) |
Jun 22, 2012 | 22.69 | 22.71 | 21.82 | 21.83 | 19,680,186 | -0.74(-3.26%) |
Jun 21, 2012 | 23.94 | 23.95 | 22.50 | 22.57 | 13,969,509 | -1.34(-5.60%) |
Jun 20, 2012 | 24.09 | 24.12 | 23.50 | 23.91 | 6,158,191 | -0.12(-0.48%) |
Jun 19, 2012 | 23.75 | 24.05 | 23.43 | 24.02 | 7,808,591 | +0.36(+1.53%) |
Jun 18, 2012 | 23.23 | 23.71 | 22.97 | 23.66 | 7,691,023 | +0.36(+1.53%) |
Jun 15, 2012 | 23.37 | 23.39 | 23.09 | 23.30 | 7,445,957 | +0.16(+0.67%) |
Jun 14, 2012 | 22.86 | 23.43 | 22.77 | 23.15 | 11,253,970 | +0.49(+2.17%) |
Jun 13, 2012 | 23.69 | 23.70 | 22.51 | 22.66 | 19,858,392 | -1.07(-4.52%) |
Jun 12, 2012 | 23.51 | 23.81 | 23.42 | 23.73 | 6,887,223 | +0.36(+1.54%) |
Jun 11, 2012 | 24.19 | 24.26 | 23.36 | 23.37 | 6,664,490 | -0.55(-2.28%) |
Jun 08, 2012 | 23.38 | 24.14 | 23.38 | 23.92 | 7,567,350 | +0.46(+1.97%) |
Jun 07, 2012 | 24.32 | 24.41 | 23.36 | 23.45 | 11,614,188 | -0.57(-2.38%) |
Jun 06, 2012 | 23.74 | 24.03 | 23.72 | 24.03 | 7,239,774 | +0.51(+2.19%) |
Jun 05, 2012 | 23.36 | 23.57 | 23.10 | 23.51 | 5,686,831 | +0.10(+0.44%) |
Jun 04, 2012 | 23.76 | 23.76 | 23.06 | 23.41 | 8,775,568 | -0.28(-1.17%) |
Jun 01, 2012 | 23.89 | 24.12 | 23.57 | 23.69 | 10,060,487 | -0.77(-3.15%) |
May 31, 2012 | 24.72 | 24.80 | 24.24 | 24.46 | 10,827,685 | -0.16(-0.65%) |
May 30, 2012 | 24.51 | 24.84 | 24.27 | 24.62 | 12,283,453 | -0.44(-1.77%) |
May 29, 2012 | 24.51 | 25.10 | 24.49 | 25.06 | 10,014,958 | +0.79(+3.26%) |
May 25, 2012 | 24.34 | 24.55 | 24.15 | 24.27 | 6,048,922 | -0.17(-0.68%) |
May 24, 2012 | 23.97 | 24.46 | 23.89 | 24.44 | 10,505,688 | +0.62(+2.62%) |
May 23, 2012 | 23.33 | 23.85 | 23.00 | 23.81 | 8,022,990 | +0.37(+1.59%) |
May 22, 2012 | 23.39 | 23.61 | 23.23 | 23.44 | 6,495,503 | +0.12(+0.52%) |
May 21, 2012 | 22.73 | 23.36 | 22.62 | 23.32 | 12,838,005 | +0.67(+2.95%) |
May 18, 2012 | 22.80 | 23.08 | 22.50 | 22.65 | 14,426,091 | -0.12(-0.54%) |
May 17, 2012 | 24.03 | 24.34 | 22.77 | 22.77 | 12,185,117 | -1.20(-4.99%) |
May 16, 2012 | 23.89 | 24.08 | 23.70 | 23.97 | 8,646,765 | +0.18(+0.76%) |
May 15, 2012 | 23.58 | 24.23 | 23.50 | 23.79 | 11,367,973 | +0.21(+0.90%) |
May 14, 2012 | 24.10 | 24.23 | 23.53 | 23.58 | 8,951,557 | -0.84(-3.42%) |
May 11, 2012 | 24.19 | 24.68 | 24.14 | 24.41 | 8,331,267 | +0.10(+0.40%) |
May 10, 2012 | 24.65 | 24.75 | 24.06 | 24.32 | 11,839,576 | -0.14(-0.58%) |
May 09, 2012 | 24.11 | 24.88 | 23.80 | 24.46 | 25,592,992 | -0.94(-3.70%) |
May 08, 2012 | 25.79 | 25.81 | 24.64 | 25.40 | 16,796,604 | -0.50(-1.94%) |
May 07, 2012 | 26.22 | 26.48 | 25.86 | 25.90 | 9,260,624 | -0.53(-1.99%) |
May 04, 2012 | 26.58 | 26.67 | 26.21 | 26.42 | 7,565,344 | -0.28(-1.06%) |
May 03, 2012 | 26.10 | 26.73 | 25.90 | 26.71 | 14,433,822 | +0.18(+0.68%) |
May 02, 2012 | 26.57 | 27.11 | 26.48 | 26.53 | 13,649,218 | -0.11(-0.41%) |