Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 27.13 | 27.45 | 26.87 | 27.31 | 1,347,515 | +0.21(+0.76%) |
Jul 30, 2012 | 26.71 | 27.60 | 26.67 | 27.10 | 1,877,713 | +0.48(+1.79%) |
Jul 27, 2012 | 26.20 | 26.80 | 25.97 | 26.63 | 1,195,802 | +0.60(+2.30%) |
Jul 26, 2012 | 25.88 | 26.24 | 25.74 | 26.03 | 1,653,779 | +0.69(+2.73%) |
Jul 25, 2012 | 25.18 | 25.36 | 24.75 | 25.34 | 2,041,140 | +0.35(+1.38%) |
Jul 24, 2012 | 24.83 | 25.16 | 24.58 | 24.99 | 2,613,059 | +0.12(+0.46%) |
Jul 23, 2012 | 24.95 | 25.10 | 23.43 | 24.88 | 3,176,947 | -0.81(-3.14%) |
Jul 20, 2012 | 26.49 | 26.63 | 25.42 | 25.68 | 4,052,862 | -1.72(-6.27%) |
Jul 19, 2012 | 26.92 | 27.75 | 26.80 | 27.40 | 1,881,340 | +0.61(+2.29%) |
Jul 18, 2012 | 25.62 | 26.86 | 25.62 | 26.79 | 1,902,802 | +1.03(+3.99%) |
Jul 17, 2012 | 25.61 | 25.82 | 25.16 | 25.76 | 1,561,626 | +0.22(+0.87%) |
Jul 16, 2012 | 25.98 | 25.98 | 25.49 | 25.54 | 972,012 | -0.49(-1.89%) |
Jul 13, 2012 | 26.07 | 26.42 | 25.98 | 26.03 | 1,240,333 | -0.01(-0.03%) |
Jul 12, 2012 | 25.95 | 26.22 | 25.27 | 26.04 | 1,471,195 | -0.18(-0.67%) |
Jul 11, 2012 | 26.84 | 27.10 | 26.13 | 26.21 | 1,338,410 | -0.57(-2.12%) |
Jul 10, 2012 | 27.79 | 27.99 | 26.65 | 26.78 | 829,049 | -0.74(-2.68%) |
Jul 09, 2012 | 27.94 | 28.00 | 27.37 | 27.52 | 1,438,391 | -0.50(-1.78%) |
Jul 06, 2012 | 28.12 | 28.38 | 27.72 | 28.02 | 915,848 | -0.50(-1.75%) |
Jul 05, 2012 | 28.68 | 28.81 | 28.44 | 28.51 | 584,886 | -0.38(-1.33%) |
Jul 03, 2012 | 28.09 | 28.92 | 27.97 | 28.90 | 493,773 | +0.97(+3.46%) |
Jul 02, 2012 | 28.23 | 28.39 | 27.60 | 27.93 | 858,731 | -0.20(-0.71%) |
Jun 29, 2012 | 27.95 | 28.13 | 27.62 | 28.13 | 1,394,744 | +0.96(+3.53%) |
Jun 28, 2012 | 27.02 | 27.34 | 26.75 | 27.17 | 756,429 | -0.08(-0.28%) |
Jun 27, 2012 | 27.05 | 27.49 | 26.80 | 27.25 | 888,764 | +0.37(+1.37%) |
Jun 26, 2012 | 26.94 | 27.19 | 26.40 | 26.88 | 712,132 | +0.05(+0.20%) |
Jun 25, 2012 | 27.29 | 27.30 | 26.57 | 26.83 | 866,370 | -1.06(-3.80%) |
Jun 22, 2012 | 27.53 | 27.96 | 27.41 | 27.89 | 1,030,883 | +0.58(+2.11%) |
Jun 21, 2012 | 28.61 | 28.77 | 27.29 | 27.31 | 1,330,789 | -1.27(-4.43%) |
Jun 20, 2012 | 28.55 | 28.84 | 28.16 | 28.58 | 925,559 | +0.08(+0.30%) |
Jun 19, 2012 | 28.08 | 28.71 | 27.95 | 28.49 | 884,285 | +0.57(+2.03%) |
Jun 18, 2012 | 27.57 | 28.00 | 27.36 | 27.92 | 893,597 | +0.10(+0.36%) |
Jun 15, 2012 | 27.06 | 27.83 | 26.99 | 27.82 | 1,328,559 | +0.91(+3.39%) |
Jun 14, 2012 | 26.55 | 27.22 | 26.30 | 26.91 | 1,120,535 | +0.41(+1.53%) |
Jun 13, 2012 | 27.07 | 27.18 | 26.37 | 26.50 | 1,224,156 | -0.85(-3.11%) |
Jun 12, 2012 | 26.78 | 27.38 | 26.66 | 27.36 | 931,605 | +0.52(+1.94%) |
Jun 11, 2012 | 27.76 | 27.84 | 26.80 | 26.83 | 882,210 | -0.58(-2.10%) |
Jun 08, 2012 | 27.27 | 27.48 | 26.63 | 27.41 | 1,016,204 | -0.05(-0.17%) |
Jun 07, 2012 | 27.42 | 28.34 | 27.42 | 27.46 | 1,027,299 | -0.30(-1.08%) |
Jun 06, 2012 | 26.56 | 27.81 | 26.56 | 27.75 | 1,331,246 | +1.60(+6.13%) |
Jun 05, 2012 | 25.84 | 26.37 | 25.77 | 26.15 | 1,535,151 | +0.06(+0.24%) |
Jun 04, 2012 | 26.52 | 26.76 | 25.84 | 26.09 | 1,167,569 | -0.53(-1.99%) |
Jun 01, 2012 | 26.84 | 27.00 | 26.34 | 26.62 | 2,375,657 | -0.97(-3.53%) |
May 31, 2012 | 27.01 | 27.85 | 26.58 | 27.59 | 2,271,236 | +0.57(+2.10%) |
May 30, 2012 | 27.56 | 27.69 | 27.01 | 27.03 | 1,463,115 | -0.84(-3.00%) |
May 29, 2012 | 27.64 | 28.02 | 27.53 | 27.86 | 777,678 | +0.57(+2.08%) |
May 25, 2012 | 27.42 | 27.61 | 27.16 | 27.29 | 664,746 | -0.19(-0.69%) |
May 24, 2012 | 27.74 | 27.74 | 27.12 | 27.48 | 541,122 | -0.16(-0.58%) |
May 23, 2012 | 27.66 | 27.73 | 27.07 | 27.64 | 934,062 | -0.38(-1.35%) |
May 22, 2012 | 27.85 | 28.26 | 27.53 | 28.02 | 1,615,273 | +0.17(+0.63%) |
May 21, 2012 | 26.90 | 27.85 | 26.69 | 27.85 | 1,170,894 | +1.12(+4.17%) |
May 18, 2012 | 27.35 | 27.51 | 26.59 | 26.73 | 647,283 | -0.54(-1.98%) |
May 17, 2012 | 27.76 | 27.78 | 27.11 | 27.27 | 1,132,799 | -0.50(-1.80%) |
May 16, 2012 | 28.75 | 28.87 | 27.76 | 27.77 | 1,316,207 | -0.76(-2.66%) |
May 15, 2012 | 28.83 | 29.13 | 28.38 | 28.53 | 1,178,609 | -0.38(-1.31%) |
May 14, 2012 | 29.36 | 29.38 | 28.89 | 28.91 | 1,006,217 | -0.93(-3.10%) |
May 11, 2012 | 29.31 | 30.05 | 29.27 | 29.83 | 1,225,537 | +0.24(+0.79%) |
May 10, 2012 | 29.56 | 29.77 | 29.27 | 29.60 | 1,510,794 | +0.39(+1.35%) |
May 09, 2012 | 29.12 | 29.70 | 29.06 | 29.20 | 1,568,835 | -0.46(-1.56%) |
May 08, 2012 | 29.85 | 30.29 | 29.43 | 29.67 | 2,035,949 | -0.53(-1.76%) |
May 07, 2012 | 30.21 | 30.40 | 29.84 | 30.20 | 1,213,940 | -0.16(-0.52%) |
May 04, 2012 | 30.98 | 31.03 | 29.72 | 30.36 | 1,550,829 | -0.93(-2.98%) |
May 03, 2012 | 31.97 | 32.15 | 31.11 | 31.29 | 1,396,619 | -0.60(-1.88%) |
May 02, 2012 | 32.17 | 32.32 | 31.64 | 31.89 | 1,469,096 | -0.66(-2.03%) |