Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 26.74 | 26.94 | 26.40 | 26.78 | 839,676 | -0.08(-0.30%) |
Jul 30, 2012 | 27.07 | 27.14 | 26.67 | 26.86 | 913,150 | -0.22(-0.80%) |
Jul 27, 2012 | 26.59 | 27.32 | 26.38 | 27.07 | 1,763,453 | +0.65(+2.46%) |
Jul 26, 2012 | 26.27 | 26.86 | 25.97 | 26.42 | 2,980,588 | +2.15(+8.87%) |
Jul 25, 2012 | 24.55 | 24.55 | 24.06 | 24.27 | 1,113,664 | -0.05(-0.20%) |
Jul 24, 2012 | 24.80 | 24.80 | 24.08 | 24.32 | 813,355 | -0.38(-1.55%) |
Jul 23, 2012 | 24.99 | 25.01 | 24.48 | 24.70 | 1,094,358 | -0.76(-2.98%) |
Jul 20, 2012 | 25.48 | 25.48 | 24.83 | 25.46 | 1,499,359 | -0.42(-1.61%) |
Jul 19, 2012 | 25.98 | 26.03 | 25.69 | 25.87 | 725,074 | -0.02(-0.09%) |
Jul 18, 2012 | 25.68 | 25.96 | 25.67 | 25.90 | 527,135 | +0.07(+0.28%) |
Jul 17, 2012 | 25.87 | 26.07 | 25.57 | 25.83 | 576,174 | +0.14(+0.53%) |
Jul 16, 2012 | 25.83 | 26.21 | 25.61 | 25.69 | 1,808,445 | +0.23(+0.91%) |
Jul 13, 2012 | 25.23 | 25.59 | 25.16 | 25.46 | 497,131 | +0.34(+1.37%) |
Jul 12, 2012 | 24.96 | 25.31 | 24.78 | 25.11 | 545,673 | -0.13(-0.51%) |
Jul 11, 2012 | 25.28 | 25.43 | 25.01 | 25.24 | 492,548 | +0.04(+0.16%) |
Jul 10, 2012 | 25.39 | 25.57 | 25.07 | 25.20 | 853,320 | +0.00(+0.00%) |
Jul 09, 2012 | 25.16 | 25.51 | 25.06 | 25.20 | 763,110 | -0.10(-0.41%) |
Jul 06, 2012 | 25.31 | 25.39 | 25.08 | 25.31 | 869,565 | -0.29(-1.12%) |
Jul 05, 2012 | 25.76 | 25.94 | 25.55 | 25.59 | 917,171 | -0.12(-0.47%) |
Jul 03, 2012 | 25.58 | 25.88 | 25.53 | 25.71 | 419,248 | +0.14(+0.53%) |
Jul 02, 2012 | 25.56 | 25.79 | 25.28 | 25.58 | 865,055 | +0.05(+0.19%) |
Jun 29, 2012 | 25.22 | 25.59 | 25.08 | 25.53 | 1,618,694 | +0.70(+2.80%) |
Jun 28, 2012 | 23.84 | 25.03 | 23.84 | 24.84 | 2,209,220 | +0.82(+3.43%) |
Jun 27, 2012 | 24.22 | 24.22 | 23.80 | 24.01 | 1,337,395 | -0.11(-0.46%) |
Jun 26, 2012 | 24.10 | 24.38 | 23.88 | 24.12 | 927,430 | +0.11(+0.45%) |
Jun 25, 2012 | 24.10 | 24.21 | 23.88 | 24.02 | 1,178,934 | -0.54(-2.20%) |
Jun 22, 2012 | 24.49 | 24.71 | 24.26 | 24.56 | 869,747 | +0.09(+0.38%) |
Jun 21, 2012 | 25.01 | 25.01 | 24.37 | 24.46 | 963,383 | -0.46(-1.84%) |
Jun 20, 2012 | 25.42 | 25.43 | 24.65 | 24.92 | 1,461,066 | -0.42(-1.67%) |
Jun 19, 2012 | 25.50 | 25.51 | 25.18 | 25.35 | 1,140,683 | -0.09(-0.35%) |
Jun 18, 2012 | 25.11 | 25.55 | 24.92 | 25.43 | 726,002 | +0.13(+0.51%) |
Jun 15, 2012 | 24.98 | 25.42 | 24.98 | 25.31 | 844,394 | +0.30(+1.21%) |
Jun 14, 2012 | 24.51 | 25.17 | 24.51 | 25.00 | 791,958 | +0.49(+1.99%) |
Jun 13, 2012 | 24.80 | 24.92 | 24.32 | 24.52 | 1,100,379 | -0.38(-1.51%) |
Jun 12, 2012 | 24.77 | 25.07 | 24.67 | 24.89 | 608,890 | +0.19(+0.78%) |
Jun 11, 2012 | 25.49 | 25.71 | 24.64 | 24.70 | 1,244,719 | -0.46(-1.81%) |
Jun 08, 2012 | 24.63 | 25.17 | 24.37 | 25.15 | 893,008 | +0.39(+1.58%) |
Jun 07, 2012 | 25.12 | 25.36 | 24.75 | 24.76 | 1,117,605 | -0.14(-0.55%) |
Jun 06, 2012 | 24.68 | 25.05 | 24.50 | 24.90 | 1,510,877 | +0.59(+2.43%) |
Jun 05, 2012 | 24.03 | 24.49 | 23.88 | 24.31 | 1,147,047 | +0.11(+0.46%) |
Jun 04, 2012 | 24.47 | 24.84 | 23.52 | 24.20 | 2,679,604 | -0.85(-3.38%) |
Jun 01, 2012 | 25.39 | 25.56 | 24.84 | 25.04 | 940,545 | -0.87(-3.36%) |
May 31, 2012 | 25.98 | 26.03 | 25.56 | 25.91 | 597,086 | -0.01(-0.03%) |
May 30, 2012 | 26.05 | 26.14 | 25.75 | 25.92 | 839,381 | -0.42(-1.61%) |
May 29, 2012 | 25.94 | 26.36 | 25.91 | 26.34 | 1,057,399 | +0.51(+1.98%) |
May 25, 2012 | 25.83 | 26.03 | 25.72 | 25.83 | 756,632 | -0.05(-0.19%) |
May 24, 2012 | 25.64 | 25.89 | 25.49 | 25.88 | 1,294,516 | +0.34(+1.35%) |
May 23, 2012 | 24.69 | 25.67 | 24.69 | 25.54 | 1,516,293 | +0.54(+2.14%) |
May 22, 2012 | 25.06 | 25.24 | 24.88 | 25.00 | 957,698 | +0.09(+0.35%) |
May 21, 2012 | 24.72 | 25.01 | 24.32 | 24.92 | 1,181,048 | +0.31(+1.27%) |
May 18, 2012 | 24.77 | 25.09 | 24.48 | 24.60 | 1,167,882 | -0.17(-0.68%) |
May 17, 2012 | 25.43 | 25.43 | 24.72 | 24.77 | 1,000,461 | -0.56(-2.21%) |
May 16, 2012 | 25.37 | 25.85 | 25.24 | 25.33 | 1,509,823 | +0.03(+0.13%) |
May 15, 2012 | 25.32 | 25.57 | 25.22 | 25.30 | 1,013,809 | -0.10(-0.38%) |
May 14, 2012 | 25.69 | 25.77 | 25.26 | 25.39 | 1,382,560 | -0.50(-1.94%) |
May 11, 2012 | 25.63 | 26.07 | 25.60 | 25.90 | 1,337,401 | +0.01(+0.03%) |
May 10, 2012 | 25.69 | 26.00 | 25.66 | 25.89 | 1,850,158 | +0.31(+1.22%) |
May 09, 2012 | 25.37 | 25.69 | 25.17 | 25.58 | 1,408,726 | +0.06(+0.22%) |
May 08, 2012 | 25.47 | 25.53 | 25.05 | 25.52 | 1,629,006 | -0.13(-0.50%) |
May 07, 2012 | 25.56 | 25.77 | 25.34 | 25.65 | 1,015,953 | +0.08(+0.31%) |
May 04, 2012 | 25.63 | 25.73 | 25.31 | 25.57 | 1,118,534 | -0.18(-0.68%) |
May 03, 2012 | 25.91 | 26.07 | 25.59 | 25.75 | 867,962 | -0.15(-0.59%) |
May 02, 2012 | 25.75 | 26.17 | 25.75 | 25.90 | 980,566 | -0.10(-0.40%) |