Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 26.73 | 27.04 | 26.26 | 26.40 | 5,202,995 | -0.32(-1.18%) |
Jul 30, 2012 | 27.36 | 27.69 | 26.47 | 26.71 | 4,513,099 | -0.70(-2.57%) |
Jul 27, 2012 | 27.44 | 27.82 | 26.52 | 27.42 | 5,277,191 | +0.14(+0.50%) |
Jul 26, 2012 | 26.78 | 27.44 | 26.62 | 27.28 | 6,245,425 | +1.04(+3.96%) |
Jul 25, 2012 | 27.55 | 27.72 | 26.16 | 26.24 | 6,878,281 | -1.10(-4.03%) |
Jul 24, 2012 | 27.82 | 28.23 | 27.02 | 27.35 | 5,206,712 | -0.52(-1.88%) |
Jul 23, 2012 | 27.35 | 28.19 | 27.25 | 27.87 | 5,165,410 | +0.00(+0.00%) |
Jul 20, 2012 | 27.20 | 28.33 | 27.20 | 27.87 | 5,988,527 | +0.47(+1.72%) |
Jul 19, 2012 | 27.43 | 27.64 | 26.67 | 27.40 | 9,054,777 | -0.05(-0.20%) |
Jul 18, 2012 | 28.08 | 28.69 | 27.19 | 27.45 | 7,456,376 | -0.70(-2.47%) |
Jul 17, 2012 | 28.54 | 28.54 | 27.57 | 28.15 | 6,557,709 | -0.22(-0.76%) |
Jul 16, 2012 | 28.09 | 28.57 | 27.58 | 28.37 | 3,830,104 | +0.33(+1.19%) |
Jul 13, 2012 | 28.38 | 28.75 | 27.94 | 28.03 | 6,535,530 | -0.04(-0.13%) |
Jul 12, 2012 | 26.98 | 28.35 | 26.79 | 28.07 | 7,368,673 | +0.98(+3.60%) |
Jul 11, 2012 | 27.90 | 27.90 | 26.93 | 27.09 | 7,497,480 | -0.48(-1.74%) |
Jul 10, 2012 | 28.69 | 28.81 | 27.28 | 27.57 | 8,582,699 | -0.87(-3.05%) |
Jul 09, 2012 | 28.56 | 28.74 | 28.10 | 28.44 | 8,564,873 | -0.27(-0.94%) |
Jul 06, 2012 | 28.05 | 28.79 | 27.80 | 28.71 | 6,173,303 | +0.28(+0.98%) |
Jul 05, 2012 | 27.92 | 28.50 | 27.70 | 28.43 | 5,401,575 | +0.41(+1.45%) |
Jul 03, 2012 | 28.15 | 28.20 | 27.82 | 28.02 | 2,969,725 | -0.05(-0.16%) |
Jul 02, 2012 | 27.90 | 28.16 | 27.31 | 28.07 | 6,982,854 | +0.17(+0.61%) |
Jun 29, 2012 | 27.06 | 27.92 | 26.73 | 27.90 | 8,967,194 | +1.40(+5.28%) |
Jun 28, 2012 | 25.74 | 26.53 | 25.58 | 26.50 | 7,498,834 | +0.60(+2.30%) |
Jun 27, 2012 | 25.73 | 26.57 | 25.31 | 25.90 | 19,758,154 | +1.18(+4.78%) |
Jun 26, 2012 | 24.20 | 25.35 | 24.19 | 24.72 | 11,922,315 | +0.73(+3.05%) |
Jun 25, 2012 | 23.65 | 24.27 | 23.28 | 23.99 | 7,985,953 | +0.19(+0.80%) |
Jun 22, 2012 | 23.84 | 24.06 | 23.26 | 23.80 | 4,632,251 | +0.25(+1.07%) |
Jun 21, 2012 | 24.40 | 24.50 | 23.52 | 23.55 | 8,005,728 | -0.74(-3.05%) |
Jun 20, 2012 | 24.45 | 24.82 | 24.03 | 24.29 | 6,564,172 | -0.11(-0.44%) |
Jun 19, 2012 | 24.49 | 24.79 | 24.19 | 24.40 | 7,179,799 | +0.05(+0.22%) |
Jun 18, 2012 | 23.24 | 24.48 | 23.20 | 24.34 | 9,249,970 | +0.97(+4.13%) |
Jun 15, 2012 | 23.24 | 23.49 | 22.83 | 23.38 | 5,075,357 | +0.32(+1.37%) |
Jun 14, 2012 | 22.35 | 23.23 | 22.30 | 23.06 | 8,442,955 | +0.80(+3.61%) |
Jun 13, 2012 | 23.13 | 23.13 | 22.00 | 22.26 | 9,943,160 | -0.83(-3.60%) |
Jun 12, 2012 | 22.96 | 23.29 | 22.68 | 23.09 | 5,990,678 | +0.22(+0.95%) |
Jun 11, 2012 | 24.20 | 24.31 | 22.83 | 22.87 | 4,720,769 | -1.09(-4.56%) |
Jun 08, 2012 | 22.74 | 24.01 | 22.73 | 23.96 | 6,301,934 | +0.46(+1.96%) |
Jun 07, 2012 | 24.22 | 24.59 | 23.42 | 23.50 | 9,365,699 | -0.23(-0.95%) |
Jun 06, 2012 | 23.14 | 24.23 | 23.09 | 23.73 | 10,477,860 | +0.92(+4.04%) |
Jun 05, 2012 | 21.34 | 23.03 | 21.31 | 22.81 | 13,161,764 | +1.44(+6.71%) |
Jun 04, 2012 | 22.66 | 22.74 | 21.19 | 21.37 | 15,841,926 | -1.21(-5.36%) |
Jun 01, 2012 | 23.67 | 23.81 | 22.18 | 22.58 | 17,507,312 | -2.05(-8.32%) |
May 31, 2012 | 24.15 | 24.99 | 23.42 | 24.63 | 9,164,143 | +0.42(+1.75%) |
May 30, 2012 | 25.63 | 25.63 | 24.13 | 24.21 | 9,884,867 | -1.74(-6.71%) |
May 29, 2012 | 25.72 | 26.02 | 25.29 | 25.95 | 5,508,243 | +0.50(+1.95%) |
May 25, 2012 | 25.60 | 25.72 | 25.23 | 25.45 | 4,871,105 | -0.05(-0.21%) |
May 24, 2012 | 25.71 | 26.17 | 24.96 | 25.51 | 9,333,024 | -0.14(-0.53%) |
May 23, 2012 | 24.74 | 25.70 | 24.42 | 25.64 | 9,069,500 | +0.72(+2.90%) |
May 22, 2012 | 24.41 | 25.37 | 24.38 | 24.92 | 7,337,592 | +0.54(+2.22%) |
May 21, 2012 | 23.66 | 24.50 | 23.13 | 24.38 | 6,636,003 | +0.75(+3.17%) |
May 18, 2012 | 24.39 | 24.41 | 22.92 | 23.63 | 12,119,605 | -0.64(-2.64%) |
May 17, 2012 | 26.44 | 26.66 | 24.20 | 24.27 | 12,775,367 | -2.15(-8.13%) |
May 16, 2012 | 26.68 | 27.18 | 26.33 | 26.42 | 9,797,416 | +0.10(+0.38%) |
May 15, 2012 | 25.64 | 27.02 | 25.18 | 26.32 | 11,827,240 | +0.71(+2.78%) |
May 14, 2012 | 25.51 | 26.32 | 25.51 | 25.61 | 5,837,987 | -0.07(-0.28%) |
May 11, 2012 | 25.03 | 26.08 | 24.74 | 25.68 | 4,937,669 | +0.32(+1.25%) |
May 10, 2012 | 26.35 | 26.53 | 25.28 | 25.36 | 7,358,925 | -0.76(-2.90%) |
May 09, 2012 | 24.82 | 26.34 | 24.53 | 26.12 | 10,907,944 | +0.93(+3.69%) |
May 08, 2012 | 25.32 | 25.46 | 24.22 | 25.19 | 8,461,260 | -0.42(-1.62%) |
May 07, 2012 | 25.31 | 25.79 | 25.23 | 25.61 | 5,719,301 | +0.23(+0.89%) |
May 04, 2012 | 25.52 | 26.02 | 25.13 | 25.38 | 6,534,850 | -0.30(-1.16%) |
May 03, 2012 | 26.25 | 26.49 | 25.63 | 25.68 | 5,288,524 | -0.51(-1.96%) |
May 02, 2012 | 25.31 | 27.15 | 25.31 | 26.19 | 14,003,167 | +0.69(+2.69%) |