Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 26.03 | 26.03 | 25.50 | 25.50 | 5,669 | -0.26(-1.02%) |
Jul 30, 2012 | 26.03 | 26.03 | 25.66 | 25.77 | 13,662 | -0.16(-0.63%) |
Jul 27, 2012 | 25.67 | 25.93 | 25.54 | 25.93 | 18,669 | +0.58(+2.27%) |
Jul 26, 2012 | 25.24 | 25.37 | 25.24 | 25.35 | 7,500 | +0.29(+1.17%) |
Jul 25, 2012 | 25.07 | 25.18 | 24.98 | 25.06 | 15,605 | +0.26(+1.07%) |
Jul 24, 2012 | 25.13 | 25.13 | 24.66 | 24.80 | 9,024 | -0.09(-0.37%) |
Jul 23, 2012 | 24.89 | 24.89 | 24.65 | 24.89 | 11,822 | -0.36(-1.43%) |
Jul 20, 2012 | 25.52 | 25.52 | 25.19 | 25.25 | 6,545 | -0.35(-1.37%) |
Jul 19, 2012 | 25.58 | 25.63 | 25.47 | 25.60 | 3,285 | +0.06(+0.22%) |
Jul 18, 2012 | 25.58 | 25.58 | 25.35 | 25.54 | 15,887 | +0.05(+0.18%) |
Jul 17, 2012 | 25.53 | 25.65 | 25.50 | 25.50 | 8,266 | +0.22(+0.87%) |
Jul 16, 2012 | 25.55 | 25.55 | 25.25 | 25.28 | 6,703 | -0.04(-0.17%) |
Jul 13, 2012 | 25.08 | 25.33 | 25.08 | 25.32 | 4,677 | +0.24(+0.95%) |
Jul 12, 2012 | 25.08 | 25.08 | 24.90 | 25.08 | 6,124 | -0.28(-1.12%) |
Jul 11, 2012 | 26.14 | 26.14 | 25.32 | 25.37 | 10,414 | +0.05(+0.18%) |
Jul 10, 2012 | 25.55 | 25.55 | 25.32 | 25.32 | 6,303 | -0.16(-0.62%) |
Jul 09, 2012 | 25.81 | 25.81 | 25.40 | 25.48 | 2,939 | -0.02(-0.06%) |
Jul 06, 2012 | 26.16 | 26.16 | 25.44 | 25.49 | 8,481 | -0.44(-1.68%) |
Jul 05, 2012 | 26.16 | 26.16 | 25.80 | 25.93 | 33,786 | -0.18(-0.68%) |
Jul 03, 2012 | 25.98 | 27.43 | 25.98 | 26.11 | 29,900 | +0.42(+1.64%) |
Jul 02, 2012 | 25.62 | 25.69 | 25.61 | 25.69 | 3,378 | +0.17(+0.66%) |
Jun 29, 2012 | 24.82 | 25.52 | 24.82 | 25.52 | 2,677 | +0.91(+3.69%) |
Jun 28, 2012 | 25.09 | 25.09 | 24.61 | 24.61 | 4,429 | -0.24(-0.96%) |
Jun 27, 2012 | 24.94 | 24.94 | 24.85 | 24.85 | 3,185 | +0.13(+0.51%) |
Jun 26, 2012 | 24.73 | 25.26 | 24.70 | 24.72 | 34,367 | +0.10(+0.39%) |
Jun 25, 2012 | 24.49 | 24.63 | 24.48 | 24.63 | 15,779 | -0.13(-0.53%) |
Jun 22, 2012 | 24.76 | 24.76 | 24.72 | 24.76 | 2,165 | +0.13(+0.53%) |
Jun 21, 2012 | 26.42 | 26.42 | 24.62 | 24.63 | 11,316 | -0.63(-2.51%) |
Jun 20, 2012 | 25.88 | 25.88 | 25.15 | 25.26 | 30,581 | -0.44(-1.70%) |
Jun 19, 2012 | 26.36 | 26.36 | 25.57 | 25.70 | 10,258 | +0.44(+1.75%) |
Jun 18, 2012 | 25.09 | 25.28 | 25.09 | 25.26 | 1,328 | +0.12(+0.49%) |
Jun 15, 2012 | 24.97 | 25.13 | 24.48 | 25.13 | 33,700 | -0.04(-0.14%) |
Jun 14, 2012 | 25.38 | 25.38 | 24.95 | 25.17 | 18,974 | +0.15(+0.61%) |
Jun 13, 2012 | 25.07 | 25.17 | 25.02 | 25.02 | 59,494 | +0.12(+0.48%) |
Jun 12, 2012 | 24.76 | 24.93 | 24.76 | 24.90 | 1,181 | +0.26(+1.06%) |
Jun 11, 2012 | 24.86 | 24.86 | 24.64 | 24.64 | 2,931 | -0.30(-1.21%) |
Jun 08, 2012 | 24.94 | 24.94 | 24.94 | 24.94 | 744 | -0.27(-1.05%) |
Jun 07, 2012 | 25.13 | 25.20 | 25.13 | 25.20 | 5,709 | +0.23(+0.91%) |
Jun 06, 2012 | 24.91 | 24.98 | 24.91 | 24.98 | 492 | +0.54(+2.23%) |
Jun 05, 2012 | 24.43 | 24.43 | 24.43 | 24.43 | 196 | +0.27(+1.14%) |
Jun 04, 2012 | 24.25 | 24.25 | 24.16 | 24.16 | 787 | -0.23(-0.96%) |
Jun 01, 2012 | 23.89 | 24.48 | 23.89 | 24.39 | 4,675 | -0.35(-1.42%) |
May 31, 2012 | 24.58 | 24.80 | 24.58 | 24.74 | 19,062 | -0.29(-1.16%) |
May 29, 2012 | 25.01 | 25.03 | 25.03 | 25.03 | 2,362 | +0.41(+1.65%) |
May 25, 2012 | 24.68 | 24.68 | 24.53 | 24.62 | 5,059 | +0.18(+0.75%) |
May 24, 2012 | 24.44 | 24.44 | 24.44 | 24.44 | 551 | -0.24(-0.95%) |
May 23, 2012 | 24.81 | 24.81 | 24.13 | 24.68 | 4,402 | -0.39(-1.55%) |
May 22, 2012 | 25.09 | 25.28 | 25.07 | 25.07 | 14,672 | +0.12(+0.49%) |
May 21, 2012 | 24.20 | 24.95 | 24.20 | 24.95 | 1,695 | +0.05(+0.20%) |
May 18, 2012 | 24.96 | 24.96 | 24.89 | 24.89 | 437 | -0.09(-0.35%) |
May 17, 2012 | 25.08 | 25.08 | 24.98 | 24.98 | 1,259 | -0.30(-1.19%) |
May 16, 2012 | 25.52 | 25.52 | 25.09 | 25.28 | 2,443 | -0.19(-0.74%) |
May 15, 2012 | 25.40 | 25.66 | 25.37 | 25.47 | 6,919 | -0.14(-0.56%) |
May 14, 2012 | 26.16 | 26.16 | 25.52 | 25.61 | 14,192 | -0.70(-2.65%) |
May 11, 2012 | 26.58 | 26.58 | 26.27 | 26.31 | 6,187 | -0.22(-0.82%) |
May 10, 2012 | 27.05 | 27.05 | 26.52 | 26.53 | 7,016 | -0.01(-0.04%) |
May 09, 2012 | 26.97 | 26.97 | 26.29 | 26.54 | 36,436 | -0.31(-1.15%) |
May 08, 2012 | 26.68 | 26.85 | 26.60 | 26.85 | 6,628 | -0.32(-1.17%) |
May 07, 2012 | 26.99 | 27.16 | 26.99 | 27.16 | 9,546 | +0.16(+0.58%) |
May 04, 2012 | 27.20 | 27.20 | 27.00 | 27.01 | 16,899 | -0.30(-1.10%) |
May 03, 2012 | 27.30 | 27.31 | 27.25 | 27.31 | 1,836 | -0.06(-0.20%) |
May 02, 2012 | 27.31 | 27.36 | 27.31 | 27.36 | 2,421 | +0.13(+0.47%) |