Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 23.27 | 23.45 | 23.02 | 23.02 | 2,794,976 | +0.05(+0.20%) |
Jul 30, 2012 | 23.09 | 23.23 | 22.80 | 22.98 | 2,735,618 | -0.36(-1.56%) |
Jul 27, 2012 | 22.46 | 23.56 | 22.32 | 23.34 | 6,738,899 | +1.43(+6.51%) |
Jul 26, 2012 | 21.96 | 22.14 | 21.75 | 21.91 | 5,411,282 | +1.17(+5.63%) |
Jul 25, 2012 | 20.51 | 20.93 | 20.51 | 20.75 | 5,309,777 | -0.63(-2.95%) |
Jul 24, 2012 | 21.97 | 22.12 | 21.06 | 21.37 | 8,136,345 | -0.45(-2.05%) |
Jul 23, 2012 | 21.47 | 21.95 | 21.34 | 21.82 | 4,078,706 | -0.98(-4.29%) |
Jul 20, 2012 | 22.88 | 23.00 | 22.72 | 22.80 | 2,748,382 | -1.12(-4.69%) |
Jul 19, 2012 | 23.89 | 24.08 | 23.77 | 23.92 | 1,698,308 | +0.00(+0.00%) |
Jul 18, 2012 | 23.38 | 23.99 | 23.37 | 23.92 | 2,155,277 | +0.21(+0.90%) |
Jul 17, 2012 | 23.58 | 23.71 | 23.01 | 23.71 | 2,516,869 | +0.02(+0.06%) |
Jul 16, 2012 | 23.63 | 23.77 | 23.35 | 23.70 | 1,967,018 | -0.28(-1.17%) |
Jul 13, 2012 | 23.58 | 24.05 | 23.58 | 23.98 | 3,039,701 | -0.19(-0.78%) |
Jul 12, 2012 | 24.07 | 24.26 | 23.80 | 24.17 | 1,688,873 | -0.64(-2.57%) |
Jul 11, 2012 | 24.92 | 25.22 | 24.59 | 24.80 | 1,618,703 | +0.05(+0.18%) |
Jul 10, 2012 | 25.43 | 25.56 | 24.62 | 24.76 | 2,604,768 | -0.62(-2.45%) |
Jul 09, 2012 | 25.53 | 25.62 | 25.20 | 25.38 | 1,828,121 | -0.15(-0.59%) |
Jul 06, 2012 | 26.10 | 26.22 | 25.38 | 25.53 | 3,931,332 | -1.36(-5.05%) |
Jul 05, 2012 | 27.14 | 27.19 | 26.69 | 26.89 | 1,836,782 | -1.34(-4.76%) |
Jul 03, 2012 | 27.99 | 28.41 | 27.92 | 28.23 | 1,492,305 | +0.25(+0.89%) |
Jul 02, 2012 | 27.71 | 27.99 | 27.42 | 27.98 | 1,639,013 | +0.54(+1.96%) |
Jun 29, 2012 | 27.23 | 27.48 | 27.10 | 27.45 | 2,809,667 | +1.74(+6.76%) |
Jun 28, 2012 | 25.46 | 25.75 | 25.14 | 25.71 | 4,137,446 | -1.09(-4.08%) |
Jun 27, 2012 | 26.31 | 26.86 | 26.23 | 26.80 | 1,711,660 | +0.61(+2.32%) |
Jun 26, 2012 | 26.17 | 26.38 | 25.75 | 26.19 | 2,613,764 | +0.22(+0.85%) |
Jun 25, 2012 | 26.10 | 26.23 | 25.70 | 25.97 | 2,647,579 | -1.33(-4.86%) |
Jun 22, 2012 | 27.79 | 27.85 | 27.11 | 27.30 | 2,164,761 | +0.36(+1.32%) |
Jun 21, 2012 | 28.23 | 28.25 | 26.90 | 26.94 | 2,024,426 | -0.95(-3.40%) |
Jun 20, 2012 | 27.76 | 28.26 | 27.59 | 27.89 | 3,262,383 | +0.27(+0.96%) |
Jun 19, 2012 | 26.97 | 27.81 | 26.89 | 27.63 | 2,327,624 | +0.83(+3.09%) |
Jun 18, 2012 | 26.97 | 27.16 | 26.69 | 26.80 | 2,794,862 | -0.90(-3.26%) |
Jun 15, 2012 | 27.03 | 27.84 | 26.94 | 27.70 | 3,331,093 | +1.00(+3.75%) |
Jun 14, 2012 | 26.20 | 26.87 | 26.08 | 26.70 | 2,534,014 | +0.11(+0.43%) |
Jun 13, 2012 | 26.48 | 26.99 | 26.33 | 26.59 | 1,876,003 | -0.30(-1.10%) |
Jun 12, 2012 | 26.70 | 26.89 | 26.12 | 26.88 | 2,249,543 | +0.37(+1.40%) |
Jun 11, 2012 | 27.88 | 27.92 | 26.45 | 26.51 | 2,599,092 | -0.80(-2.92%) |
Jun 08, 2012 | 26.73 | 27.33 | 26.64 | 27.31 | 1,601,656 | +0.12(+0.45%) |
Jun 07, 2012 | 28.15 | 28.16 | 27.13 | 27.19 | 2,503,497 | -0.04(-0.14%) |
Jun 06, 2012 | 26.16 | 27.23 | 26.13 | 27.23 | 3,852,640 | +1.21(+4.67%) |
Jun 05, 2012 | 25.68 | 26.24 | 25.68 | 26.01 | 3,219,034 | +0.01(+0.03%) |
Jun 04, 2012 | 26.33 | 26.34 | 25.73 | 26.00 | 3,875,723 | +0.65(+2.57%) |
Jun 01, 2012 | 25.80 | 26.02 | 25.29 | 25.35 | 3,666,724 | -0.68(-2.61%) |
May 31, 2012 | 26.06 | 26.29 | 25.62 | 26.03 | 2,493,668 | +0.24(+0.93%) |
May 30, 2012 | 26.03 | 26.09 | 25.70 | 25.79 | 1,776,708 | -0.73(-2.76%) |
May 29, 2012 | 26.47 | 26.75 | 26.20 | 26.52 | 2,015,703 | -0.01(-0.05%) |
May 25, 2012 | 26.41 | 26.80 | 26.37 | 26.54 | 1,528,883 | +0.13(+0.49%) |
May 24, 2012 | 26.61 | 26.71 | 26.17 | 26.41 | 2,192,946 | -0.42(-1.56%) |
May 23, 2012 | 26.81 | 26.86 | 26.02 | 26.83 | 2,624,464 | -0.02(-0.08%) |
May 22, 2012 | 26.91 | 27.53 | 26.63 | 26.85 | 4,133,533 | -0.07(-0.27%) |
May 21, 2012 | 26.37 | 26.96 | 26.28 | 26.92 | 4,632,101 | +0.86(+3.30%) |
May 18, 2012 | 26.57 | 26.79 | 25.94 | 26.06 | 4,229,220 | +0.13(+0.50%) |
May 17, 2012 | 26.15 | 26.28 | 25.86 | 25.93 | 2,920,267 | -0.40(-1.51%) |
May 16, 2012 | 26.93 | 27.33 | 26.31 | 26.33 | 4,056,631 | -0.50(-1.86%) |
May 15, 2012 | 27.14 | 27.42 | 26.68 | 26.83 | 3,605,770 | -0.77(-2.80%) |
May 14, 2012 | 27.75 | 27.90 | 27.56 | 27.60 | 2,681,073 | -1.06(-3.69%) |
May 11, 2012 | 28.35 | 29.29 | 28.35 | 28.66 | 3,253,114 | -0.50(-1.71%) |
May 10, 2012 | 29.58 | 29.59 | 29.02 | 29.16 | 2,680,971 | +0.65(+2.28%) |
May 09, 2012 | 28.14 | 28.72 | 27.82 | 28.50 | 3,844,363 | -0.71(-2.43%) |
May 08, 2012 | 29.26 | 29.45 | 28.71 | 29.21 | 3,788,677 | -0.77(-2.56%) |
May 07, 2012 | 29.56 | 30.13 | 29.38 | 29.98 | 3,147,995 | +0.47(+1.59%) |
May 04, 2012 | 29.76 | 29.84 | 29.31 | 29.51 | 3,087,116 | +0.09(+0.32%) |
May 03, 2012 | 29.86 | 30.15 | 29.34 | 29.42 | 5,325,048 | -1.18(-3.85%) |
May 02, 2012 | 30.60 | 30.79 | 30.20 | 30.60 | 4,137,528 | -1.37(-4.28%) |