Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 24.32 | 24.38 | 24.21 | 24.26 | 1,151,764 | -0.02(-0.07%) |
Jul 30, 2012 | 24.31 | 24.46 | 24.20 | 24.28 | 967,069 | -0.01(-0.05%) |
Jul 27, 2012 | 24.25 | 24.52 | 24.19 | 24.29 | 1,354,282 | +0.14(+0.58%) |
Jul 26, 2012 | 23.87 | 24.20 | 23.74 | 24.15 | 1,741,455 | +0.48(+2.05%) |
Jul 25, 2012 | 23.81 | 23.92 | 23.65 | 23.67 | 1,002,843 | -0.13(-0.53%) |
Jul 24, 2012 | 23.77 | 23.90 | 23.56 | 23.79 | 1,655,993 | -0.06(-0.25%) |
Jul 23, 2012 | 23.87 | 23.90 | 23.64 | 23.85 | 968,498 | -0.09(-0.39%) |
Jul 20, 2012 | 24.19 | 24.25 | 23.92 | 23.95 | 1,838,746 | -0.28(-1.15%) |
Jul 19, 2012 | 24.54 | 24.54 | 24.11 | 24.22 | 2,618,361 | -0.29(-1.20%) |
Jul 18, 2012 | 24.74 | 24.76 | 24.46 | 24.52 | 1,913,832 | -0.23(-0.92%) |
Jul 17, 2012 | 24.47 | 24.96 | 24.42 | 24.75 | 2,183,911 | +0.30(+1.22%) |
Jul 16, 2012 | 24.49 | 24.60 | 24.42 | 24.45 | 1,482,448 | -0.02(-0.09%) |
Jul 13, 2012 | 24.35 | 24.63 | 24.33 | 24.47 | 1,934,499 | +0.18(+0.75%) |
Jul 12, 2012 | 24.19 | 24.33 | 24.13 | 24.29 | 1,692,854 | +0.07(+0.30%) |
Jul 11, 2012 | 24.22 | 24.28 | 24.13 | 24.22 | 1,934,015 | +0.09(+0.37%) |
Jul 10, 2012 | 24.03 | 24.16 | 23.95 | 24.13 | 2,039,345 | +0.15(+0.63%) |
Jul 09, 2012 | 24.05 | 24.10 | 23.95 | 23.98 | 1,695,659 | -0.08(-0.33%) |
Jul 06, 2012 | 23.79 | 24.08 | 23.75 | 24.06 | 1,422,784 | +0.16(+0.69%) |
Jul 05, 2012 | 23.85 | 23.92 | 23.67 | 23.89 | 2,133,009 | +0.00(+0.02%) |
Jul 03, 2012 | 23.62 | 24.00 | 23.57 | 23.89 | 1,610,901 | +0.32(+1.34%) |
Jul 02, 2012 | 23.31 | 23.57 | 23.18 | 23.57 | 2,138,464 | +0.21(+0.90%) |
Jun 29, 2012 | 23.07 | 23.37 | 22.88 | 23.36 | 1,911,749 | +0.52(+2.29%) |
Jun 28, 2012 | 22.74 | 22.84 | 22.54 | 22.84 | 2,160,682 | -0.02(-0.07%) |
Jun 27, 2012 | 22.74 | 23.00 | 22.70 | 22.86 | 1,324,544 | +0.18(+0.80%) |
Jun 26, 2012 | 22.38 | 22.81 | 22.38 | 22.67 | 1,862,628 | +0.33(+1.49%) |
Jun 25, 2012 | 22.53 | 22.54 | 22.22 | 22.34 | 1,607,090 | -0.17(-0.77%) |
Jun 22, 2012 | 22.29 | 22.67 | 22.27 | 22.51 | 3,547,488 | +0.32(+1.44%) |
Jun 21, 2012 | 22.45 | 22.45 | 22.11 | 22.19 | 1,817,356 | -0.28(-1.26%) |
Jun 20, 2012 | 22.61 | 22.64 | 22.34 | 22.48 | 2,517,713 | -0.23(-1.00%) |
Jun 19, 2012 | 22.81 | 22.95 | 22.59 | 22.70 | 2,374,828 | +0.04(+0.19%) |
Jun 18, 2012 | 22.30 | 22.71 | 22.27 | 22.66 | 2,285,846 | +0.32(+1.41%) |
Jun 15, 2012 | 22.56 | 22.63 | 22.27 | 22.35 | 4,331,641 | -0.27(-1.19%) |
Jun 14, 2012 | 22.55 | 22.73 | 22.49 | 22.62 | 1,517,410 | +0.07(+0.32%) |
Jun 13, 2012 | 22.54 | 22.78 | 22.46 | 22.54 | 2,002,028 | +0.01(+0.04%) |
Jun 12, 2012 | 22.57 | 22.62 | 22.44 | 22.54 | 2,013,342 | +0.00(+0.02%) |
Jun 11, 2012 | 22.73 | 22.73 | 22.51 | 22.53 | 2,756,414 | -0.13(-0.58%) |
Jun 08, 2012 | 22.63 | 22.81 | 22.57 | 22.66 | 1,473,237 | +0.03(+0.13%) |
Jun 07, 2012 | 22.66 | 22.82 | 22.55 | 22.63 | 1,507,689 | +0.10(+0.45%) |
Jun 06, 2012 | 22.54 | 22.60 | 22.40 | 22.53 | 1,837,368 | +0.15(+0.68%) |
Jun 05, 2012 | 22.27 | 22.40 | 22.22 | 22.38 | 1,582,744 | +0.05(+0.23%) |
Jun 04, 2012 | 22.28 | 22.37 | 22.14 | 22.33 | 1,686,462 | +0.06(+0.28%) |
Jun 01, 2012 | 22.28 | 22.40 | 22.17 | 22.27 | 1,558,878 | -0.16(-0.69%) |
May 31, 2012 | 22.57 | 22.62 | 22.32 | 22.42 | 2,164,619 | -0.19(-0.82%) |
May 30, 2012 | 22.68 | 22.72 | 22.54 | 22.61 | 1,153,932 | -0.18(-0.79%) |
May 29, 2012 | 22.67 | 22.84 | 22.58 | 22.79 | 1,232,352 | +0.23(+1.03%) |
May 25, 2012 | 22.65 | 22.74 | 22.48 | 22.56 | 1,931,899 | -0.08(-0.35%) |
May 24, 2012 | 22.54 | 22.74 | 22.46 | 22.64 | 2,086,184 | +0.16(+0.69%) |
May 23, 2012 | 22.40 | 22.49 | 22.27 | 22.48 | 1,736,505 | -0.02(-0.07%) |
May 22, 2012 | 22.27 | 22.57 | 22.21 | 22.50 | 1,493,276 | +0.29(+1.33%) |
May 21, 2012 | 22.30 | 22.32 | 22.04 | 22.20 | 1,395,470 | -0.06(-0.27%) |
May 18, 2012 | 22.44 | 22.56 | 22.20 | 22.26 | 1,893,551 | -0.11(-0.49%) |
May 17, 2012 | 22.74 | 22.74 | 22.36 | 22.37 | 2,147,710 | -0.34(-1.48%) |
May 16, 2012 | 22.91 | 22.99 | 22.68 | 22.71 | 2,257,611 | -0.13(-0.55%) |
May 15, 2012 | 22.44 | 22.89 | 22.41 | 22.83 | 2,685,580 | +0.43(+1.94%) |
May 14, 2012 | 22.24 | 22.47 | 22.18 | 22.40 | 1,461,835 | +0.05(+0.21%) |
May 11, 2012 | 22.40 | 22.51 | 22.28 | 22.35 | 1,989,699 | -0.05(-0.21%) |
May 10, 2012 | 22.30 | 22.44 | 22.13 | 22.40 | 2,033,884 | +0.17(+0.76%) |
May 09, 2012 | 21.91 | 22.29 | 21.86 | 22.23 | 2,240,819 | +0.21(+0.93%) |
May 08, 2012 | 21.93 | 22.09 | 21.72 | 22.03 | 2,488,939 | +0.07(+0.32%) |
May 07, 2012 | 21.53 | 21.96 | 21.52 | 21.96 | 2,642,957 | +0.35(+1.61%) |
May 04, 2012 | 21.50 | 21.80 | 21.32 | 21.61 | 1,893,554 | +0.05(+0.25%) |
May 03, 2012 | 21.46 | 21.62 | 21.42 | 21.55 | 2,547,660 | +0.13(+0.61%) |
May 02, 2012 | 21.23 | 21.44 | 21.14 | 21.42 | 1,981,824 | +0.05(+0.22%) |