Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 23.61 | 23.63 | 23.29 | 23.29 | 1,358,657 | -0.32(-1.36%) |
Jul 30, 2012 | 23.41 | 23.65 | 23.39 | 23.61 | 1,127,596 | +0.18(+0.76%) |
Jul 27, 2012 | 23.05 | 23.48 | 23.05 | 23.43 | 2,896,291 | +0.39(+1.71%) |
Jul 26, 2012 | 22.93 | 23.10 | 22.84 | 23.04 | 1,397,578 | +0.33(+1.44%) |
Jul 25, 2012 | 22.75 | 22.80 | 22.54 | 22.71 | 1,419,408 | +0.02(+0.09%) |
Jul 24, 2012 | 22.85 | 22.85 | 22.52 | 22.69 | 1,348,219 | -0.12(-0.51%) |
Jul 23, 2012 | 22.88 | 23.01 | 22.63 | 22.81 | 1,056,046 | -0.22(-0.98%) |
Jul 20, 2012 | 22.92 | 23.09 | 22.89 | 23.03 | 1,361,019 | +0.06(+0.27%) |
Jul 19, 2012 | 22.98 | 23.02 | 22.79 | 22.97 | 1,819,321 | +0.00(+0.00%) |
Jul 18, 2012 | 22.90 | 22.99 | 22.84 | 22.97 | 1,932,033 | -0.04(-0.18%) |
Jul 17, 2012 | 22.93 | 23.04 | 22.81 | 23.01 | 1,090,811 | +0.12(+0.51%) |
Jul 16, 2012 | 22.92 | 23.03 | 22.86 | 22.90 | 1,548,487 | -0.03(-0.12%) |
Jul 13, 2012 | 22.66 | 22.94 | 22.65 | 22.92 | 1,576,848 | +0.30(+1.32%) |
Jul 12, 2012 | 22.56 | 22.67 | 22.49 | 22.62 | 1,456,523 | -0.01(-0.03%) |
Jul 11, 2012 | 22.60 | 22.71 | 22.54 | 22.63 | 1,121,148 | +0.02(+0.09%) |
Jul 10, 2012 | 22.58 | 22.75 | 22.53 | 22.61 | 1,406,630 | +0.05(+0.24%) |
Jul 09, 2012 | 22.66 | 22.79 | 22.43 | 22.56 | 1,602,371 | -0.20(-0.87%) |
Jul 06, 2012 | 22.45 | 22.77 | 22.45 | 22.75 | 2,130,984 | +0.17(+0.75%) |
Jul 05, 2012 | 22.81 | 22.84 | 22.58 | 22.58 | 2,743,194 | -0.28(-1.22%) |
Jul 03, 2012 | 22.84 | 23.01 | 22.76 | 22.86 | 1,432,036 | -0.01(-0.03%) |
Jul 02, 2012 | 22.94 | 23.07 | 22.85 | 22.87 | 2,082,615 | +0.03(+0.15%) |
Jun 29, 2012 | 23.18 | 23.18 | 22.66 | 22.84 | 2,952,033 | -0.01(-0.06%) |
Jun 28, 2012 | 22.57 | 22.87 | 22.55 | 22.85 | 1,775,752 | +0.15(+0.66%) |
Jun 27, 2012 | 22.58 | 22.75 | 22.57 | 22.70 | 1,519,967 | +0.17(+0.76%) |
Jun 26, 2012 | 22.37 | 22.56 | 22.27 | 22.53 | 2,982,115 | +0.20(+0.91%) |
Jun 25, 2012 | 22.33 | 22.40 | 22.22 | 22.33 | 1,382,480 | -0.16(-0.70%) |
Jun 22, 2012 | 22.60 | 22.60 | 22.42 | 22.48 | 1,476,185 | -0.02(-0.09%) |
Jun 21, 2012 | 22.92 | 23.01 | 22.46 | 22.50 | 2,617,647 | -0.33(-1.46%) |
Jun 20, 2012 | 22.91 | 22.96 | 22.75 | 22.84 | 2,127,575 | -0.07(-0.33%) |
Jun 19, 2012 | 23.08 | 23.15 | 22.85 | 22.91 | 2,116,699 | -0.17(-0.74%) |
Jun 18, 2012 | 22.77 | 23.08 | 22.77 | 23.08 | 2,488,628 | +0.20(+0.86%) |
Jun 15, 2012 | 22.69 | 22.92 | 22.65 | 22.88 | 2,777,729 | +0.26(+1.14%) |
Jun 14, 2012 | 22.46 | 22.66 | 22.39 | 22.62 | 1,614,374 | +0.22(+1.00%) |
Jun 13, 2012 | 22.35 | 22.54 | 22.24 | 22.40 | 1,964,830 | -0.01(-0.06%) |
Jun 12, 2012 | 22.54 | 22.54 | 22.28 | 22.41 | 2,869,339 | -0.13(-0.57%) |
Jun 11, 2012 | 22.50 | 22.69 | 22.41 | 22.54 | 4,167,579 | +0.18(+0.79%) |
Jun 08, 2012 | 22.19 | 22.45 | 22.19 | 22.37 | 2,438,503 | +0.09(+0.42%) |
Jun 07, 2012 | 22.20 | 22.41 | 22.15 | 22.27 | 7,739,127 | +0.20(+0.91%) |
Jun 06, 2012 | 21.83 | 22.07 | 21.75 | 22.07 | 4,397,188 | +0.34(+1.58%) |
Jun 05, 2012 | 21.56 | 21.83 | 21.53 | 21.73 | 1,860,928 | +0.13(+0.62%) |
Jun 04, 2012 | 21.55 | 21.69 | 21.48 | 21.59 | 2,508,054 | +0.04(+0.19%) |
Jun 01, 2012 | 21.51 | 21.78 | 21.50 | 21.55 | 2,001,602 | -0.18(-0.84%) |
May 31, 2012 | 21.59 | 21.85 | 21.55 | 21.73 | 3,226,107 | +0.17(+0.81%) |
May 30, 2012 | 21.70 | 21.92 | 21.56 | 21.56 | 1,744,164 | -0.27(-1.23%) |
May 29, 2012 | 21.65 | 21.83 | 21.61 | 21.83 | 1,992,272 | +0.26(+1.22%) |
May 25, 2012 | 21.61 | 21.71 | 21.49 | 21.57 | 2,097,380 | +0.01(+0.06%) |
May 24, 2012 | 21.55 | 21.73 | 21.39 | 21.55 | 2,337,784 | +0.05(+0.25%) |
May 23, 2012 | 21.65 | 21.76 | 21.42 | 21.50 | 2,618,040 | -0.28(-1.30%) |
May 22, 2012 | 21.71 | 21.81 | 21.58 | 21.78 | 1,671,486 | +0.13(+0.62%) |
May 21, 2012 | 21.42 | 21.65 | 21.37 | 21.65 | 1,346,909 | +0.17(+0.78%) |
May 18, 2012 | 21.65 | 21.73 | 21.41 | 21.48 | 1,841,325 | -0.09(-0.44%) |
May 17, 2012 | 21.75 | 21.81 | 21.57 | 21.57 | 2,022,059 | -0.20(-0.90%) |
May 16, 2012 | 21.69 | 21.84 | 21.65 | 21.77 | 2,256,600 | +0.09(+0.43%) |
May 15, 2012 | 21.90 | 21.94 | 21.58 | 21.67 | 2,352,283 | -0.26(-1.17%) |
May 14, 2012 | 21.75 | 22.04 | 21.68 | 21.93 | 1,505,684 | +0.07(+0.31%) |
May 11, 2012 | 22.01 | 22.11 | 21.84 | 21.86 | 2,032,904 | -0.23(-1.04%) |
May 10, 2012 | 22.02 | 22.22 | 21.96 | 22.09 | 2,222,974 | +0.21(+0.95%) |
May 09, 2012 | 21.64 | 22.00 | 21.56 | 21.88 | 2,863,895 | +0.09(+0.40%) |
May 08, 2012 | 21.60 | 21.83 | 21.60 | 21.79 | 1,734,123 | +0.14(+0.65%) |
May 07, 2012 | 21.61 | 21.76 | 21.38 | 21.65 | 3,197,390 | -0.12(-0.56%) |
May 04, 2012 | 21.32 | 21.95 | 21.32 | 21.77 | 1,613,009 | -0.04(-0.19%) |
May 03, 2012 | 21.99 | 22.11 | 21.73 | 21.81 | 1,819,757 | -0.17(-0.80%) |
May 02, 2012 | 22.12 | 22.15 | 21.93 | 21.99 | 2,064,790 | -0.21(-0.94%) |