Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 25.52 | 25.76 | 25.20 | 25.24 | 1,504,196 | -0.40(-1.55%) |
Jul 30, 2012 | 25.70 | 25.95 | 25.51 | 25.64 | 1,487,837 | -0.08(-0.30%) |
Jul 27, 2012 | 25.43 | 25.90 | 25.33 | 25.72 | 2,126,412 | +0.54(+2.13%) |
Jul 26, 2012 | 25.17 | 25.31 | 24.77 | 25.18 | 1,842,788 | +0.45(+1.82%) |
Jul 25, 2012 | 25.09 | 25.16 | 24.69 | 24.73 | 2,361,035 | -0.26(-1.04%) |
Jul 24, 2012 | 25.05 | 25.20 | 24.77 | 24.99 | 1,968,568 | +0.05(+0.18%) |
Jul 23, 2012 | 24.90 | 25.17 | 24.48 | 24.94 | 2,081,306 | -0.25(-1.00%) |
Jul 20, 2012 | 25.55 | 25.56 | 25.08 | 25.20 | 2,412,848 | -0.61(-2.37%) |
Jul 19, 2012 | 25.68 | 25.99 | 25.44 | 25.81 | 2,669,219 | +0.24(+0.93%) |
Jul 18, 2012 | 25.11 | 25.73 | 24.95 | 25.57 | 3,160,038 | +0.38(+1.52%) |
Jul 17, 2012 | 25.29 | 25.59 | 24.89 | 25.19 | 2,701,191 | +0.09(+0.37%) |
Jul 16, 2012 | 25.14 | 25.56 | 25.03 | 25.10 | 3,489,859 | -0.17(-0.67%) |
Jul 13, 2012 | 24.65 | 25.36 | 24.64 | 25.27 | 3,114,542 | +0.63(+2.58%) |
Jul 12, 2012 | 24.09 | 24.89 | 24.00 | 24.63 | 5,125,738 | +0.31(+1.29%) |
Jul 11, 2012 | 24.10 | 24.38 | 23.84 | 24.32 | 4,647,159 | +0.29(+1.21%) |
Jul 10, 2012 | 23.90 | 24.25 | 23.88 | 24.03 | 2,572,018 | +0.28(+1.18%) |
Jul 09, 2012 | 23.64 | 23.83 | 23.54 | 23.75 | 2,172,984 | -0.05(-0.22%) |
Jul 06, 2012 | 23.79 | 24.13 | 23.59 | 23.80 | 2,556,656 | -0.30(-1.23%) |
Jul 05, 2012 | 23.44 | 24.18 | 23.44 | 24.10 | 2,881,857 | +0.53(+2.26%) |
Jul 03, 2012 | 23.30 | 23.75 | 23.30 | 23.56 | 964,514 | +0.20(+0.85%) |
Jul 02, 2012 | 23.24 | 23.57 | 23.15 | 23.37 | 2,385,880 | +0.12(+0.52%) |
Jun 29, 2012 | 22.66 | 23.34 | 22.61 | 23.24 | 5,081,927 | +1.30(+5.92%) |
Jun 28, 2012 | 22.02 | 22.21 | 21.64 | 21.94 | 2,750,740 | -0.32(-1.43%) |
Jun 27, 2012 | 22.23 | 22.42 | 22.06 | 22.26 | 3,022,333 | +0.03(+0.14%) |
Jun 26, 2012 | 21.80 | 22.45 | 21.65 | 22.23 | 3,218,487 | +0.52(+2.38%) |
Jun 25, 2012 | 21.90 | 21.99 | 21.61 | 21.72 | 2,675,760 | -0.46(-2.06%) |
Jun 22, 2012 | 22.49 | 22.55 | 22.12 | 22.17 | 3,178,876 | -0.17(-0.75%) |
Jun 21, 2012 | 22.80 | 22.80 | 22.23 | 22.34 | 3,045,033 | -0.33(-1.47%) |
Jun 20, 2012 | 22.58 | 22.80 | 22.44 | 22.67 | 2,425,758 | +0.07(+0.30%) |
Jun 19, 2012 | 22.84 | 22.84 | 22.42 | 22.61 | 4,614,011 | -0.09(-0.40%) |
Jun 18, 2012 | 22.49 | 22.73 | 22.16 | 22.70 | 2,727,134 | +0.02(+0.10%) |
Jun 15, 2012 | 22.73 | 22.80 | 22.55 | 22.67 | 2,333,029 | +0.06(+0.27%) |
Jun 14, 2012 | 22.70 | 22.92 | 22.36 | 22.61 | 3,053,488 | +0.00(+0.00%) |
Jun 13, 2012 | 23.41 | 23.54 | 22.48 | 22.61 | 4,066,508 | -0.88(-3.75%) |
Jun 12, 2012 | 23.28 | 23.54 | 23.01 | 23.49 | 1,878,593 | +0.33(+1.44%) |
Jun 11, 2012 | 23.94 | 24.10 | 23.13 | 23.16 | 2,162,431 | -0.55(-2.31%) |
Jun 08, 2012 | 23.21 | 23.77 | 23.17 | 23.71 | 2,784,166 | +0.48(+2.06%) |
Jun 07, 2012 | 23.91 | 24.47 | 22.99 | 23.23 | 2,439,257 | -0.46(-1.93%) |
Jun 06, 2012 | 23.34 | 23.75 | 23.29 | 23.68 | 3,387,784 | +0.59(+2.53%) |
Jun 05, 2012 | 22.78 | 23.15 | 22.67 | 23.10 | 2,419,511 | +0.32(+1.40%) |
Jun 04, 2012 | 23.07 | 23.29 | 22.48 | 22.78 | 3,773,392 | -0.30(-1.32%) |
Jun 01, 2012 | 23.08 | 23.69 | 22.83 | 23.08 | 3,439,973 | -1.04(-4.32%) |
May 31, 2012 | 24.34 | 24.38 | 23.80 | 24.13 | 8,216,547 | -0.23(-0.94%) |
May 30, 2012 | 24.71 | 24.71 | 24.30 | 24.35 | 2,309,938 | -0.55(-2.23%) |
May 29, 2012 | 25.30 | 25.30 | 24.62 | 24.91 | 2,621,272 | +0.27(+1.08%) |
May 25, 2012 | 24.60 | 24.97 | 24.54 | 24.64 | 3,612,795 | +0.08(+0.34%) |
May 24, 2012 | 24.04 | 24.60 | 23.97 | 24.56 | 5,918,120 | +0.58(+2.41%) |
May 23, 2012 | 23.42 | 24.00 | 23.18 | 23.98 | 3,796,758 | +0.40(+1.68%) |
May 22, 2012 | 23.30 | 24.00 | 23.24 | 23.59 | 4,690,878 | +0.46(+2.01%) |
May 21, 2012 | 23.08 | 23.55 | 22.73 | 23.12 | 5,366,089 | +0.07(+0.30%) |
May 18, 2012 | 24.05 | 24.19 | 22.97 | 23.05 | 11,299,613 | +1.76(+8.28%) |
May 17, 2012 | 21.95 | 22.01 | 21.18 | 21.29 | 6,914,083 | -0.70(-3.18%) |
May 16, 2012 | 21.97 | 22.20 | 21.78 | 21.99 | 3,556,547 | +0.08(+0.38%) |
May 15, 2012 | 21.95 | 22.33 | 21.85 | 21.91 | 3,513,811 | -0.09(-0.41%) |
May 14, 2012 | 21.91 | 22.39 | 21.69 | 22.00 | 4,102,434 | -0.16(-0.72%) |
May 11, 2012 | 22.19 | 22.62 | 22.07 | 22.16 | 3,224,886 | -0.14(-0.65%) |
May 10, 2012 | 22.27 | 22.52 | 21.94 | 22.30 | 2,807,606 | +0.29(+1.31%) |
May 09, 2012 | 21.88 | 22.30 | 21.70 | 22.01 | 2,757,450 | -0.13(-0.58%) |
May 08, 2012 | 22.56 | 22.59 | 21.44 | 22.14 | 6,282,777 | -0.65(-2.84%) |
May 07, 2012 | 23.15 | 23.30 | 22.69 | 22.79 | 3,988,471 | -0.54(-2.31%) |
May 04, 2012 | 23.84 | 24.10 | 23.25 | 23.33 | 2,429,410 | -0.68(-2.82%) |
May 03, 2012 | 24.21 | 24.39 | 23.85 | 24.00 | 1,871,170 | -0.18(-0.75%) |
May 02, 2012 | 23.30 | 24.24 | 23.27 | 24.19 | 2,327,771 | +0.74(+3.18%) |