Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 22.66 | 22.74 | 22.54 | 22.56 | 2,778,582 | -0.13(-0.58%) |
Jul 30, 2012 | 22.65 | 22.78 | 22.55 | 22.69 | 3,728,184 | +0.08(+0.37%) |
Jul 27, 2012 | 22.37 | 22.69 | 22.32 | 22.61 | 3,685,897 | +0.37(+1.67%) |
Jul 26, 2012 | 22.22 | 22.42 | 22.09 | 22.24 | 2,715,594 | +0.37(+1.70%) |
Jul 25, 2012 | 21.91 | 22.00 | 21.83 | 21.87 | 2,064,499 | +0.01(+0.05%) |
Jul 24, 2012 | 21.99 | 22.02 | 21.70 | 21.86 | 3,234,148 | -0.13(-0.61%) |
Jul 23, 2012 | 21.94 | 22.04 | 21.72 | 21.99 | 14,826,830 | -0.18(-0.80%) |
Jul 20, 2012 | 22.37 | 22.38 | 22.15 | 22.17 | 15,463,657 | -0.21(-0.92%) |
Jul 19, 2012 | 22.57 | 22.67 | 22.28 | 22.37 | 15,384,019 | -0.31(-1.39%) |
Jul 18, 2012 | 22.32 | 22.83 | 22.21 | 22.69 | 6,482,218 | +0.48(+2.15%) |
Jul 17, 2012 | 21.94 | 22.31 | 21.78 | 22.21 | 4,375,429 | +0.32(+1.45%) |
Jul 16, 2012 | 21.78 | 21.91 | 21.68 | 21.89 | 2,478,484 | +0.11(+0.49%) |
Jul 13, 2012 | 21.50 | 21.84 | 21.47 | 21.78 | 3,310,691 | +0.25(+1.17%) |
Jul 12, 2012 | 21.49 | 21.65 | 21.31 | 21.53 | 5,103,371 | -0.10(-0.47%) |
Jul 11, 2012 | 21.44 | 21.64 | 21.36 | 21.63 | 3,875,320 | +0.22(+1.02%) |
Jul 10, 2012 | 21.48 | 21.63 | 21.26 | 21.42 | 3,052,521 | -0.08(-0.35%) |
Jul 09, 2012 | 21.29 | 21.53 | 21.22 | 21.49 | 3,308,069 | +0.20(+0.93%) |
Jul 06, 2012 | 21.62 | 21.70 | 21.23 | 21.29 | 3,743,946 | -0.40(-1.86%) |
Jul 05, 2012 | 21.50 | 21.80 | 21.36 | 21.70 | 3,872,419 | +0.23(+1.08%) |
Jul 03, 2012 | 21.55 | 21.57 | 21.37 | 21.46 | 3,653,708 | +0.01(+0.06%) |
Jul 02, 2012 | 21.32 | 21.57 | 21.31 | 21.45 | 5,798,382 | -0.02(-0.10%) |
Jun 29, 2012 | 21.52 | 21.59 | 21.31 | 21.47 | 5,550,584 | +0.29(+1.39%) |
Jun 28, 2012 | 21.57 | 21.73 | 20.88 | 21.18 | 8,546,721 | -0.65(-2.97%) |
Jun 27, 2012 | 21.85 | 22.07 | 21.79 | 21.83 | 4,610,638 | +0.12(+0.54%) |
Jun 26, 2012 | 21.73 | 21.78 | 21.52 | 21.71 | 2,906,651 | +0.02(+0.09%) |
Jun 25, 2012 | 21.55 | 21.87 | 21.55 | 21.69 | 3,071,348 | -0.36(-1.64%) |
Jun 22, 2012 | 22.03 | 22.09 | 21.95 | 22.05 | 3,005,239 | +0.11(+0.48%) |
Jun 21, 2012 | 22.31 | 22.31 | 21.87 | 21.95 | 3,977,454 | -0.29(-1.31%) |
Jun 20, 2012 | 22.33 | 22.33 | 22.07 | 22.24 | 3,859,779 | -0.03(-0.15%) |
Jun 19, 2012 | 22.21 | 22.37 | 22.10 | 22.27 | 2,983,867 | +0.17(+0.77%) |
Jun 18, 2012 | 21.82 | 22.15 | 21.77 | 22.10 | 2,986,321 | +0.21(+0.94%) |
Jun 15, 2012 | 21.72 | 21.95 | 21.65 | 21.89 | 5,003,356 | +0.21(+0.98%) |
Jun 14, 2012 | 21.32 | 21.75 | 21.26 | 21.68 | 4,806,151 | +0.45(+2.12%) |
Jun 13, 2012 | 21.12 | 21.39 | 21.09 | 21.23 | 2,597,070 | -0.01(-0.03%) |
Jun 12, 2012 | 21.16 | 21.26 | 21.05 | 21.24 | 2,806,785 | +0.17(+0.81%) |
Jun 11, 2012 | 21.33 | 21.36 | 21.04 | 21.07 | 2,405,330 | -0.13(-0.61%) |
Jun 08, 2012 | 20.98 | 21.23 | 20.90 | 21.20 | 3,283,689 | +0.24(+1.14%) |
Jun 07, 2012 | 20.97 | 21.13 | 20.91 | 20.96 | 3,767,777 | +0.20(+0.95%) |
Jun 06, 2012 | 20.29 | 20.76 | 20.29 | 20.76 | 6,161,074 | +0.59(+2.91%) |
Jun 05, 2012 | 20.04 | 20.21 | 19.95 | 20.17 | 2,590,572 | +0.09(+0.44%) |
Jun 04, 2012 | 20.05 | 20.21 | 19.90 | 20.08 | 3,061,091 | +0.07(+0.34%) |
Jun 01, 2012 | 20.16 | 20.32 | 19.93 | 20.01 | 5,281,478 | -0.47(-2.30%) |
May 31, 2012 | 20.57 | 20.66 | 20.44 | 20.49 | 5,190,809 | -0.09(-0.43%) |
May 30, 2012 | 20.68 | 20.72 | 20.53 | 20.57 | 2,391,162 | -0.23(-1.08%) |
May 29, 2012 | 20.81 | 20.94 | 20.64 | 20.80 | 2,504,654 | +0.10(+0.46%) |
May 25, 2012 | 20.79 | 20.85 | 20.57 | 20.70 | 2,296,194 | -0.09(-0.43%) |
May 24, 2012 | 20.76 | 20.91 | 20.61 | 20.79 | 3,019,368 | +0.16(+0.76%) |
May 23, 2012 | 20.35 | 20.69 | 20.23 | 20.64 | 4,558,198 | +0.20(+0.97%) |
May 22, 2012 | 20.39 | 20.55 | 20.24 | 20.44 | 2,974,579 | +0.09(+0.44%) |
May 21, 2012 | 20.08 | 20.35 | 19.90 | 20.35 | 5,280,595 | +0.25(+1.22%) |
May 18, 2012 | 20.53 | 20.53 | 20.07 | 20.10 | 4,921,881 | -0.34(-1.67%) |
May 17, 2012 | 20.65 | 20.70 | 20.44 | 20.44 | 5,453,367 | -0.24(-1.16%) |
May 16, 2012 | 20.66 | 20.77 | 20.55 | 20.68 | 5,168,077 | +0.14(+0.67%) |
May 15, 2012 | 20.45 | 20.66 | 20.35 | 20.55 | 4,055,104 | +0.12(+0.57%) |
May 14, 2012 | 20.34 | 20.50 | 20.26 | 20.43 | 2,572,241 | -0.01(-0.07%) |
May 11, 2012 | 20.30 | 20.66 | 20.30 | 20.44 | 2,277,388 | +0.03(+0.17%) |
May 10, 2012 | 20.57 | 20.67 | 20.34 | 20.41 | 3,110,670 | -0.03(-0.17%) |
May 09, 2012 | 20.35 | 20.61 | 20.22 | 20.44 | 4,150,937 | -0.12(-0.60%) |
May 08, 2012 | 20.29 | 20.59 | 20.27 | 20.57 | 4,793,212 | +0.19(+0.94%) |
May 07, 2012 | 20.41 | 20.51 | 20.35 | 20.38 | 2,680,852 | -0.08(-0.37%) |
May 04, 2012 | 20.68 | 20.70 | 20.43 | 20.45 | 3,532,402 | -0.27(-1.29%) |
May 03, 2012 | 20.83 | 20.85 | 20.67 | 20.72 | 2,654,666 | -0.07(-0.36%) |
May 02, 2012 | 20.84 | 20.84 | 20.64 | 20.79 | 3,364,722 | -0.11(-0.52%) |