Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 23.83 | 24.63 | 23.83 | 23.95 | 1,700,856 | +0.03(+0.13%) |
Jul 30, 2012 | 24.18 | 24.62 | 23.60 | 23.92 | 1,227,513 | -0.42(-1.73%) |
Jul 27, 2012 | 23.60 | 24.50 | 23.51 | 24.34 | 1,299,076 | +0.85(+3.62%) |
Jul 26, 2012 | 23.65 | 23.96 | 23.25 | 23.49 | 1,621,615 | +0.26(+1.12%) |
Jul 25, 2012 | 22.86 | 23.55 | 22.86 | 23.23 | 1,742,274 | +0.45(+1.98%) |
Jul 24, 2012 | 23.06 | 23.29 | 22.51 | 22.78 | 1,491,958 | -0.22(-0.96%) |
Jul 23, 2012 | 23.13 | 23.19 | 22.25 | 23.00 | 2,869,154 | -0.84(-3.52%) |
Jul 20, 2012 | 24.06 | 24.25 | 23.74 | 23.84 | 1,701,876 | -0.61(-2.49%) |
Jul 19, 2012 | 24.08 | 24.82 | 23.98 | 24.45 | 1,826,486 | +0.40(+1.66%) |
Jul 18, 2012 | 23.23 | 24.63 | 23.06 | 24.05 | 2,314,932 | +0.81(+3.49%) |
Jul 17, 2012 | 23.41 | 23.48 | 22.56 | 23.24 | 1,657,835 | -0.03(-0.13%) |
Jul 16, 2012 | 23.30 | 23.37 | 22.81 | 23.27 | 1,032,464 | -0.06(-0.26%) |
Jul 13, 2012 | 23.10 | 23.50 | 23.06 | 23.33 | 1,296,484 | +0.26(+1.13%) |
Jul 12, 2012 | 22.72 | 23.23 | 22.44 | 23.07 | 1,956,739 | +0.04(+0.17%) |
Jul 11, 2012 | 23.37 | 23.57 | 22.77 | 23.03 | 1,908,365 | -0.40(-1.71%) |
Jul 10, 2012 | 24.20 | 24.48 | 23.12 | 23.43 | 1,705,265 | -0.72(-2.98%) |
Jul 09, 2012 | 24.44 | 24.64 | 23.89 | 24.15 | 1,122,716 | -0.37(-1.51%) |
Jul 06, 2012 | 24.92 | 25.00 | 24.21 | 24.52 | 1,596,617 | -0.65(-2.58%) |
Jul 05, 2012 | 25.10 | 25.47 | 24.78 | 25.17 | 1,530,989 | -0.04(-0.16%) |
Jul 03, 2012 | 24.99 | 25.48 | 24.88 | 25.21 | 1,057,432 | +0.23(+0.92%) |
Jul 02, 2012 | 24.83 | 25.45 | 24.67 | 24.98 | 3,097,235 | -0.69(-2.69%) |
Jun 29, 2012 | 25.84 | 26.20 | 25.45 | 25.67 | 2,614,215 | +0.45(+1.78%) |
Jun 28, 2012 | 24.79 | 25.68 | 24.48 | 25.22 | 3,808,466 | +0.75(+3.06%) |
Jun 27, 2012 | 23.32 | 24.76 | 23.32 | 24.47 | 2,536,649 | +1.26(+5.43%) |
Jun 26, 2012 | 23.28 | 23.56 | 22.92 | 23.21 | 1,393,076 | -0.06(-0.26%) |
Jun 25, 2012 | 24.00 | 24.04 | 23.09 | 23.27 | 2,186,656 | -1.18(-4.83%) |
Jun 22, 2012 | 23.91 | 24.53 | 23.77 | 24.45 | 2,099,134 | +0.81(+3.43%) |
Jun 21, 2012 | 24.42 | 24.60 | 23.48 | 23.64 | 2,146,372 | -0.92(-3.75%) |
Jun 20, 2012 | 24.23 | 24.84 | 24.22 | 24.56 | 1,884,987 | +0.28(+1.15%) |
Jun 19, 2012 | 24.04 | 24.50 | 23.82 | 24.28 | 2,339,204 | +0.36(+1.51%) |
Jun 18, 2012 | 23.67 | 24.30 | 23.49 | 23.92 | 2,899,991 | +0.02(+0.08%) |
Jun 15, 2012 | 23.04 | 24.00 | 23.00 | 23.90 | 2,888,766 | +0.99(+4.32%) |
Jun 14, 2012 | 23.05 | 23.41 | 22.62 | 22.91 | 1,960,056 | -0.14(-0.61%) |
Jun 13, 2012 | 23.29 | 23.46 | 22.86 | 23.05 | 1,959,554 | -0.36(-1.54%) |
Jun 12, 2012 | 23.15 | 23.65 | 23.00 | 23.41 | 2,016,914 | +0.42(+1.83%) |
Jun 11, 2012 | 24.04 | 24.15 | 22.97 | 22.99 | 2,024,579 | -0.87(-3.65%) |
Jun 08, 2012 | 23.44 | 23.95 | 23.20 | 23.86 | 1,880,354 | +0.29(+1.23%) |
Jun 07, 2012 | 24.60 | 24.76 | 23.55 | 23.57 | 2,300,156 | -0.58(-2.40%) |
Jun 06, 2012 | 23.89 | 24.39 | 23.67 | 24.15 | 3,128,913 | +0.54(+2.31%) |
Jun 05, 2012 | 23.01 | 23.80 | 23.00 | 23.61 | 2,831,661 | +0.61(+2.63%) |
Jun 04, 2012 | 23.74 | 23.98 | 22.56 | 23.00 | 3,930,994 | -0.62(-2.62%) |
Jun 01, 2012 | 24.37 | 24.45 | 23.55 | 23.62 | 3,186,452 | -1.45(-5.78%) |
May 31, 2012 | 25.67 | 25.73 | 24.35 | 25.07 | 3,091,969 | -0.59(-2.30%) |
May 30, 2012 | 26.42 | 26.48 | 25.21 | 25.66 | 2,981,485 | -0.91(-3.42%) |
May 29, 2012 | 26.44 | 27.09 | 26.19 | 26.57 | 2,425,509 | +0.46(+1.76%) |
May 25, 2012 | 25.89 | 26.58 | 25.76 | 26.11 | 2,863,536 | +0.20(+0.77%) |
May 24, 2012 | 26.57 | 26.58 | 25.58 | 25.91 | 3,010,586 | -0.54(-2.04%) |
May 23, 2012 | 26.60 | 26.63 | 25.39 | 26.45 | 8,198,151 | -0.75(-2.76%) |
May 22, 2012 | 27.55 | 27.67 | 25.30 | 27.20 | 10,137,247 | -1.89(-6.50%) |
May 21, 2012 | 28.61 | 29.16 | 27.87 | 29.09 | 2,694,719 | +0.60(+2.11%) |
May 18, 2012 | 29.64 | 29.92 | 28.35 | 28.49 | 2,883,623 | -1.06(-3.59%) |
May 17, 2012 | 30.49 | 30.73 | 29.38 | 29.55 | 2,793,644 | -0.90(-2.96%) |
May 16, 2012 | 30.52 | 31.95 | 30.22 | 30.45 | 4,713,964 | +0.02(+0.07%) |
May 15, 2012 | 31.09 | 31.70 | 30.29 | 30.43 | 3,803,954 | -0.72(-2.31%) |
May 14, 2012 | 31.71 | 32.10 | 31.05 | 31.15 | 3,153,579 | -0.92(-2.87%) |
May 11, 2012 | 31.41 | 32.85 | 31.40 | 32.07 | 2,521,841 | +0.33(+1.04%) |
May 10, 2012 | 33.09 | 33.10 | 31.50 | 31.74 | 3,172,264 | -0.92(-2.82%) |
May 09, 2012 | 31.74 | 32.94 | 31.59 | 32.66 | 2,532,706 | +0.36(+1.11%) |
May 08, 2012 | 32.53 | 32.65 | 31.05 | 32.30 | 3,256,383 | -0.58(-1.76%) |
May 07, 2012 | 32.18 | 33.45 | 31.81 | 32.88 | 3,630,789 | +1.05(+3.30%) |
May 04, 2012 | 32.10 | 32.78 | 31.50 | 31.83 | 2,496,250 | -0.51(-1.58%) |
May 03, 2012 | 32.41 | 33.41 | 31.94 | 32.34 | 3,556,360 | -0.01(-0.03%) |
May 02, 2012 | 31.25 | 32.49 | 31.11 | 32.35 | 2,797,616 | +0.85(+2.70%) |