Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 21.31 | 21.39 | 21.22 | 21.32 | 3,422,543 | +0.03(+0.14%) |
Jul 30, 2012 | 21.18 | 21.35 | 21.13 | 21.29 | 3,259,127 | +0.07(+0.34%) |
Jul 27, 2012 | 21.02 | 21.30 | 20.97 | 21.22 | 6,587,659 | +0.32(+1.53%) |
Jul 26, 2012 | 20.78 | 20.95 | 20.76 | 20.90 | 3,464,377 | +0.36(+1.77%) |
Jul 25, 2012 | 20.71 | 20.77 | 20.48 | 20.54 | 3,664,571 | -0.12(-0.56%) |
Jul 24, 2012 | 20.74 | 20.75 | 20.51 | 20.65 | 4,410,983 | -0.06(-0.28%) |
Jul 23, 2012 | 20.81 | 20.82 | 20.58 | 20.71 | 4,534,557 | -0.23(-1.11%) |
Jul 20, 2012 | 21.03 | 21.03 | 20.86 | 20.94 | 6,721,480 | -0.15(-0.69%) |
Jul 19, 2012 | 21.12 | 21.12 | 20.94 | 21.09 | 3,741,474 | +0.00(+0.00%) |
Jul 18, 2012 | 20.92 | 21.13 | 20.92 | 21.09 | 3,149,426 | +0.11(+0.52%) |
Jul 17, 2012 | 21.00 | 21.07 | 20.81 | 20.98 | 3,277,376 | +0.04(+0.17%) |
Jul 16, 2012 | 20.87 | 21.00 | 20.82 | 20.94 | 3,248,837 | -0.02(-0.10%) |
Jul 13, 2012 | 20.88 | 21.05 | 20.82 | 20.97 | 4,335,060 | +0.15(+0.73%) |
Jul 12, 2012 | 21.09 | 21.16 | 20.79 | 20.81 | 8,484,547 | -0.36(-1.68%) |
Jul 11, 2012 | 21.23 | 21.26 | 21.05 | 21.17 | 3,436,871 | -0.02(-0.10%) |
Jul 10, 2012 | 21.15 | 21.30 | 21.05 | 21.19 | 4,472,217 | +0.12(+0.55%) |
Jul 09, 2012 | 21.04 | 21.26 | 20.92 | 21.07 | 4,143,715 | +0.04(+0.21%) |
Jul 06, 2012 | 21.15 | 21.25 | 20.95 | 21.03 | 4,027,647 | -0.22(-1.02%) |
Jul 05, 2012 | 21.42 | 21.49 | 21.16 | 21.25 | 5,410,442 | -0.16(-0.75%) |
Jul 03, 2012 | 21.48 | 21.55 | 21.34 | 21.41 | 2,414,744 | -0.07(-0.34%) |
Jul 02, 2012 | 21.43 | 21.48 | 20.95 | 21.48 | 4,333,124 | +0.05(+0.23%) |
Jun 29, 2012 | 21.19 | 21.47 | 21.19 | 21.43 | 5,480,388 | +0.35(+1.67%) |
Jun 28, 2012 | 20.79 | 21.10 | 20.71 | 21.08 | 6,571,308 | +0.23(+1.10%) |
Jun 27, 2012 | 20.73 | 20.85 | 20.67 | 20.85 | 3,866,512 | +0.18(+0.87%) |
Jun 26, 2012 | 20.71 | 20.76 | 20.54 | 20.67 | 4,017,619 | -0.04(-0.17%) |
Jun 25, 2012 | 20.77 | 20.85 | 20.62 | 20.70 | 4,926,931 | -0.14(-0.69%) |
Jun 22, 2012 | 20.83 | 20.94 | 20.78 | 20.85 | 8,536,474 | +0.08(+0.38%) |
Jun 21, 2012 | 21.09 | 21.20 | 20.73 | 20.77 | 25,521,496 | -0.25(-1.20%) |
Jun 20, 2012 | 21.39 | 21.39 | 20.95 | 21.02 | 5,100,098 | -0.19(-0.88%) |
Jun 19, 2012 | 21.01 | 21.30 | 20.88 | 21.21 | 6,024,973 | +0.22(+1.03%) |
Jun 18, 2012 | 20.84 | 21.02 | 20.76 | 20.99 | 4,483,754 | +0.04(+0.21%) |
Jun 15, 2012 | 20.88 | 20.96 | 20.66 | 20.95 | 8,011,234 | +0.12(+0.55%) |
Jun 14, 2012 | 20.60 | 20.90 | 20.55 | 20.83 | 4,157,602 | +0.32(+1.58%) |
Jun 13, 2012 | 20.51 | 20.61 | 20.44 | 20.51 | 4,317,468 | -0.05(-0.24%) |
Jun 12, 2012 | 20.64 | 20.67 | 20.47 | 20.56 | 5,786,844 | -0.03(-0.14%) |
Jun 11, 2012 | 20.80 | 20.81 | 20.57 | 20.59 | 4,887,875 | -0.11(-0.56%) |
Jun 08, 2012 | 20.53 | 20.78 | 20.49 | 20.70 | 7,730,032 | +0.13(+0.63%) |
Jun 07, 2012 | 20.43 | 20.60 | 20.35 | 20.58 | 12,717,400 | +0.25(+1.24%) |
Jun 06, 2012 | 20.15 | 20.32 | 20.13 | 20.32 | 4,387,213 | +0.25(+1.25%) |
Jun 05, 2012 | 19.78 | 20.11 | 19.74 | 20.07 | 4,469,322 | +0.12(+0.61%) |
Jun 04, 2012 | 19.80 | 19.96 | 19.76 | 19.95 | 5,067,297 | +0.14(+0.73%) |
Jun 01, 2012 | 19.98 | 20.09 | 19.81 | 19.81 | 6,996,831 | -0.26(-1.29%) |
May 31, 2012 | 20.11 | 20.19 | 19.95 | 20.07 | 6,558,437 | -0.07(-0.36%) |
May 30, 2012 | 20.06 | 20.26 | 20.06 | 20.14 | 4,121,663 | -0.06(-0.32%) |
May 29, 2012 | 20.17 | 20.27 | 20.07 | 20.20 | 3,558,804 | +0.12(+0.57%) |
May 25, 2012 | 20.00 | 20.21 | 19.95 | 20.09 | 3,478,111 | +0.10(+0.50%) |
May 24, 2012 | 19.81 | 20.02 | 19.81 | 19.99 | 4,648,393 | +0.19(+0.94%) |
May 23, 2012 | 19.77 | 19.84 | 19.56 | 19.80 | 4,334,600 | -0.01(-0.07%) |
May 22, 2012 | 19.78 | 19.90 | 19.63 | 19.81 | 5,622,422 | +0.14(+0.73%) |
May 21, 2012 | 19.75 | 19.75 | 19.45 | 19.67 | 5,706,028 | +0.07(+0.37%) |
May 18, 2012 | 19.91 | 19.91 | 19.51 | 19.60 | 10,652,793 | -0.38(-1.91%) |
May 17, 2012 | 20.00 | 20.40 | 19.96 | 19.98 | 10,743,276 | +0.03(+0.14%) |
May 16, 2012 | 20.07 | 20.12 | 19.91 | 19.95 | 4,953,056 | +0.04(+0.18%) |
May 15, 2012 | 19.82 | 19.97 | 19.76 | 19.91 | 6,554,865 | +0.09(+0.47%) |
May 14, 2012 | 19.76 | 19.88 | 19.65 | 19.82 | 4,887,294 | -0.02(-0.11%) |
May 11, 2012 | 20.00 | 20.15 | 19.81 | 19.84 | 5,005,179 | -0.20(-1.00%) |
May 10, 2012 | 20.06 | 20.19 | 19.96 | 20.04 | 3,966,239 | +0.11(+0.58%) |
May 09, 2012 | 20.07 | 20.13 | 19.85 | 19.93 | 4,229,897 | -0.22(-1.07%) |
May 08, 2012 | 20.09 | 20.31 | 19.99 | 20.14 | 6,757,653 | -0.19(-0.95%) |
May 07, 2012 | 20.25 | 20.60 | 19.68 | 20.34 | 19,354,910 | +0.28(+1.40%) |
May 04, 2012 | 20.38 | 20.40 | 20.01 | 20.06 | 13,739,157 | -0.32(-1.59%) |
May 03, 2012 | 20.65 | 20.67 | 20.34 | 20.38 | 7,088,305 | -0.25(-1.22%) |
May 02, 2012 | 20.75 | 20.76 | 20.58 | 20.63 | 5,632,612 | -0.22(-1.07%) |