Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 26.75 | 26.90 | 26.37 | 26.43 | 7,383,202 | -0.35(-1.32%) |
Jul 30, 2012 | 26.66 | 26.97 | 26.55 | 26.79 | 3,918,378 | +0.02(+0.09%) |
Jul 27, 2012 | 26.53 | 26.95 | 26.41 | 26.76 | 5,321,945 | +0.45(+1.70%) |
Jul 26, 2012 | 26.26 | 26.56 | 26.20 | 26.32 | 6,158,124 | +0.38(+1.46%) |
Jul 25, 2012 | 26.11 | 26.21 | 25.86 | 25.94 | 5,391,350 | -0.05(-0.18%) |
Jul 24, 2012 | 26.32 | 26.32 | 25.72 | 25.98 | 5,299,032 | -0.33(-1.26%) |
Jul 23, 2012 | 26.12 | 26.40 | 26.04 | 26.32 | 4,310,175 | -0.20(-0.76%) |
Jul 20, 2012 | 26.66 | 26.79 | 26.46 | 26.52 | 5,631,991 | -0.23(-0.86%) |
Jul 19, 2012 | 26.38 | 26.89 | 26.28 | 26.75 | 7,485,710 | +0.37(+1.40%) |
Jul 18, 2012 | 26.02 | 26.49 | 26.02 | 26.38 | 3,721,912 | +0.17(+0.65%) |
Jul 17, 2012 | 25.95 | 26.27 | 25.78 | 26.21 | 5,374,490 | +0.29(+1.13%) |
Jul 16, 2012 | 26.17 | 26.17 | 25.80 | 25.91 | 3,989,444 | -0.18(-0.71%) |
Jul 13, 2012 | 25.94 | 26.20 | 25.91 | 26.10 | 4,270,734 | +0.17(+0.65%) |
Jul 12, 2012 | 26.02 | 26.04 | 25.70 | 25.93 | 5,366,841 | -0.34(-1.29%) |
Jul 11, 2012 | 26.25 | 26.39 | 26.01 | 26.27 | 6,807,255 | -0.12(-0.44%) |
Jul 10, 2012 | 26.64 | 26.73 | 26.28 | 26.38 | 4,630,454 | -0.15(-0.55%) |
Jul 09, 2012 | 26.74 | 26.79 | 26.37 | 26.53 | 3,895,766 | -0.28(-1.03%) |
Jul 06, 2012 | 26.59 | 26.89 | 26.51 | 26.81 | 2,828,223 | -0.08(-0.32%) |
Jul 05, 2012 | 27.04 | 27.10 | 26.80 | 26.89 | 3,190,074 | -0.32(-1.19%) |
Jul 03, 2012 | 27.06 | 27.29 | 27.06 | 27.22 | 1,782,612 | +0.08(+0.28%) |
Jul 02, 2012 | 27.22 | 27.27 | 26.83 | 27.14 | 5,406,595 | +0.10(+0.37%) |
Jun 29, 2012 | 26.58 | 27.09 | 26.55 | 27.04 | 7,147,648 | +0.73(+2.78%) |
Jun 28, 2012 | 26.29 | 26.34 | 25.93 | 26.31 | 4,405,901 | -0.05(-0.20%) |
Jun 27, 2012 | 26.01 | 26.48 | 25.91 | 26.36 | 4,271,019 | +0.42(+1.63%) |
Jun 26, 2012 | 25.80 | 26.11 | 25.77 | 25.94 | 4,474,070 | +0.17(+0.66%) |
Jun 25, 2012 | 25.92 | 26.01 | 25.49 | 25.77 | 6,742,984 | -0.49(-1.88%) |
Jun 22, 2012 | 26.25 | 26.45 | 26.18 | 26.26 | 3,292,869 | +0.06(+0.24%) |
Jun 21, 2012 | 26.83 | 26.88 | 26.18 | 26.20 | 4,048,452 | -0.52(-1.96%) |
Jun 20, 2012 | 26.60 | 26.92 | 26.49 | 26.72 | 4,206,614 | +0.18(+0.67%) |
Jun 19, 2012 | 26.32 | 26.65 | 26.26 | 26.55 | 6,624,768 | +0.36(+1.38%) |
Jun 18, 2012 | 26.28 | 26.56 | 26.11 | 26.18 | 6,244,677 | -0.13(-0.50%) |
Jun 15, 2012 | 26.72 | 26.72 | 26.22 | 26.32 | 7,666,471 | -0.22(-0.84%) |
Jun 14, 2012 | 26.33 | 26.62 | 26.16 | 26.54 | 6,022,773 | +0.29(+1.12%) |
Jun 13, 2012 | 26.28 | 26.56 | 26.01 | 26.25 | 4,197,142 | -0.26(-0.99%) |
Jun 12, 2012 | 26.18 | 26.51 | 26.01 | 26.51 | 4,135,000 | +0.39(+1.47%) |
Jun 11, 2012 | 26.63 | 26.67 | 26.10 | 26.12 | 4,288,321 | -0.32(-1.19%) |
Jun 08, 2012 | 26.21 | 26.44 | 26.12 | 26.44 | 3,600,061 | +0.18(+0.70%) |
Jun 07, 2012 | 26.58 | 26.74 | 26.24 | 26.25 | 6,945,705 | -0.02(-0.06%) |
Jun 06, 2012 | 25.69 | 26.27 | 25.59 | 26.27 | 7,370,267 | +0.73(+2.87%) |
Jun 05, 2012 | 25.41 | 25.65 | 25.32 | 25.54 | 9,589,738 | +0.10(+0.39%) |
Jun 04, 2012 | 25.54 | 25.60 | 25.27 | 25.44 | 6,722,082 | -0.05(-0.18%) |
Jun 01, 2012 | 25.78 | 25.87 | 25.42 | 25.48 | 7,190,310 | -0.67(-2.56%) |
May 31, 2012 | 25.98 | 26.35 | 25.74 | 26.15 | 7,708,803 | +0.20(+0.77%) |
May 30, 2012 | 25.95 | 26.11 | 25.82 | 25.95 | 8,683,735 | -0.27(-1.03%) |
May 29, 2012 | 25.84 | 26.24 | 25.84 | 26.22 | 9,021,915 | +0.52(+2.03%) |
May 25, 2012 | 25.40 | 25.81 | 25.40 | 25.70 | 5,838,557 | +0.11(+0.42%) |
May 24, 2012 | 25.37 | 25.63 | 25.15 | 25.59 | 6,180,138 | +0.26(+1.03%) |
May 23, 2012 | 25.03 | 25.37 | 24.82 | 25.33 | 6,914,700 | +0.19(+0.76%) |
May 22, 2012 | 25.58 | 25.58 | 25.04 | 25.14 | 11,375,311 | -0.28(-1.08%) |
May 21, 2012 | 25.08 | 25.56 | 24.99 | 25.42 | 5,038,186 | +0.34(+1.37%) |
May 18, 2012 | 25.35 | 25.36 | 24.93 | 25.07 | 7,399,780 | -0.16(-0.64%) |
May 17, 2012 | 25.65 | 25.82 | 25.15 | 25.23 | 9,812,058 | -0.36(-1.41%) |
May 16, 2012 | 26.15 | 26.24 | 25.59 | 25.59 | 7,211,179 | -0.42(-1.62%) |
May 15, 2012 | 26.36 | 26.38 | 25.89 | 26.02 | 8,192,421 | -0.32(-1.22%) |
May 14, 2012 | 26.49 | 26.76 | 26.31 | 26.34 | 7,352,511 | -0.33(-1.23%) |
May 11, 2012 | 26.26 | 26.79 | 26.16 | 26.67 | 6,458,931 | +0.18(+0.66%) |
May 10, 2012 | 26.51 | 26.65 | 26.39 | 26.49 | 6,556,539 | +0.22(+0.85%) |
May 09, 2012 | 26.31 | 26.41 | 26.03 | 26.27 | 8,162,825 | -0.29(-1.10%) |
May 08, 2012 | 26.09 | 26.57 | 26.05 | 26.56 | 11,052,167 | +0.33(+1.26%) |
May 07, 2012 | 26.19 | 26.28 | 26.00 | 26.23 | 8,425,121 | +0.05(+0.18%) |
May 04, 2012 | 26.37 | 26.45 | 26.15 | 26.18 | 8,503,355 | -0.02(-0.09%) |
May 03, 2012 | 26.32 | 26.67 | 26.09 | 26.21 | 16,954,936 | +1.01(+4.01%) |
May 02, 2012 | 25.54 | 25.55 | 25.04 | 25.20 | 7,443,206 | -0.37(-1.44%) |