Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 28.03 | 28.48 | 27.49 | 27.93 | 638,958 | +0.10(+0.34%) |
Jul 30, 2012 | 28.87 | 29.36 | 27.46 | 27.83 | 990,937 | -0.86(-2.99%) |
Jul 27, 2012 | 26.98 | 29.10 | 26.93 | 28.69 | 1,854,568 | +1.98(+7.43%) |
Jul 26, 2012 | 26.81 | 27.34 | 25.80 | 26.71 | 1,447,500 | +2.44(+10.06%) |
Jul 25, 2012 | 23.88 | 24.48 | 23.56 | 24.26 | 1,182,005 | +0.70(+2.95%) |
Jul 24, 2012 | 25.60 | 25.60 | 23.29 | 23.57 | 1,358,769 | -1.81(-7.14%) |
Jul 23, 2012 | 25.05 | 25.59 | 24.53 | 25.38 | 460,844 | -0.51(-1.99%) |
Jul 20, 2012 | 26.30 | 26.76 | 25.82 | 25.90 | 761,688 | -0.83(-3.10%) |
Jul 19, 2012 | 26.71 | 27.23 | 26.29 | 26.72 | 885,678 | -0.08(-0.28%) |
Jul 18, 2012 | 25.54 | 27.60 | 25.49 | 26.80 | 1,113,829 | +1.17(+4.58%) |
Jul 17, 2012 | 25.18 | 25.69 | 24.59 | 25.63 | 531,513 | +0.61(+2.44%) |
Jul 16, 2012 | 25.27 | 25.41 | 24.78 | 25.02 | 586,731 | -0.46(-1.80%) |
Jul 13, 2012 | 25.08 | 25.74 | 25.06 | 25.48 | 558,357 | +0.46(+1.83%) |
Jul 12, 2012 | 24.68 | 25.15 | 23.69 | 25.02 | 813,379 | +0.05(+0.19%) |
Jul 11, 2012 | 24.84 | 25.12 | 24.65 | 24.97 | 615,771 | +0.16(+0.65%) |
Jul 10, 2012 | 26.11 | 26.53 | 24.54 | 24.81 | 837,225 | -1.05(-4.06%) |
Jul 09, 2012 | 25.54 | 25.94 | 25.22 | 25.86 | 525,614 | +0.11(+0.44%) |
Jul 06, 2012 | 26.49 | 26.49 | 25.33 | 25.74 | 948,521 | -1.14(-4.26%) |
Jul 05, 2012 | 26.00 | 27.48 | 26.00 | 26.89 | 1,071,840 | +0.78(+2.99%) |
Jul 03, 2012 | 25.31 | 26.20 | 25.31 | 26.10 | 821,536 | +1.01(+4.03%) |
Jul 02, 2012 | 25.53 | 25.54 | 24.32 | 25.09 | 707,271 | -0.48(-1.86%) |
Jun 29, 2012 | 25.01 | 25.73 | 24.32 | 25.57 | 861,092 | +1.41(+5.84%) |
Jun 28, 2012 | 24.06 | 24.56 | 23.82 | 24.16 | 861,678 | -0.28(-1.13%) |
Jun 27, 2012 | 24.17 | 24.65 | 24.03 | 24.44 | 912,001 | +0.52(+2.19%) |
Jun 26, 2012 | 24.52 | 24.69 | 23.87 | 23.91 | 1,492,577 | -0.53(-2.18%) |
Jun 25, 2012 | 25.14 | 25.22 | 24.18 | 24.45 | 471,334 | -1.33(-5.18%) |
Jun 22, 2012 | 25.96 | 26.12 | 25.47 | 25.78 | 690,814 | +0.08(+0.30%) |
Jun 21, 2012 | 26.30 | 26.37 | 25.48 | 25.70 | 810,826 | -0.61(-2.32%) |
Jun 20, 2012 | 26.72 | 26.79 | 26.03 | 26.31 | 928,470 | -0.29(-1.08%) |
Jun 19, 2012 | 25.60 | 26.82 | 25.53 | 26.60 | 1,233,112 | +1.21(+4.77%) |
Jun 18, 2012 | 25.31 | 25.73 | 25.15 | 25.39 | 710,826 | -0.18(-0.71%) |
Jun 15, 2012 | 25.49 | 25.66 | 25.05 | 25.57 | 1,035,044 | +0.21(+0.83%) |
Jun 14, 2012 | 24.86 | 25.67 | 24.50 | 25.36 | 847,565 | +0.43(+1.72%) |
Jun 13, 2012 | 25.73 | 25.74 | 24.74 | 24.93 | 1,383,961 | -0.97(-3.75%) |
Jun 12, 2012 | 25.16 | 26.04 | 24.64 | 25.90 | 2,119,335 | +0.89(+3.54%) |
Jun 11, 2012 | 26.53 | 26.62 | 24.96 | 25.02 | 1,184,725 | -1.17(-4.48%) |
Jun 08, 2012 | 25.83 | 26.32 | 25.39 | 26.19 | 512,662 | +0.18(+0.70%) |
Jun 07, 2012 | 27.22 | 27.43 | 25.95 | 26.01 | 998,730 | -0.60(-2.26%) |
Jun 06, 2012 | 24.80 | 26.78 | 24.73 | 26.61 | 1,644,527 | +2.18(+8.94%) |
Jun 05, 2012 | 23.55 | 24.50 | 23.43 | 24.43 | 1,072,383 | +0.79(+3.35%) |
Jun 04, 2012 | 24.46 | 24.49 | 23.22 | 23.64 | 1,353,598 | -0.72(-2.97%) |
Jun 01, 2012 | 25.05 | 25.17 | 24.31 | 24.36 | 1,534,836 | -1.53(-5.89%) |
May 31, 2012 | 26.84 | 26.84 | 25.05 | 25.89 | 2,126,723 | -1.02(-3.79%) |
May 30, 2012 | 27.17 | 27.17 | 26.09 | 26.91 | 1,166,257 | -0.81(-2.92%) |
May 29, 2012 | 27.16 | 27.76 | 27.14 | 27.72 | 931,862 | +1.00(+3.75%) |
May 25, 2012 | 26.76 | 26.97 | 26.52 | 26.71 | 372,148 | -0.05(-0.18%) |
May 24, 2012 | 27.35 | 27.44 | 26.28 | 26.76 | 954,574 | -0.51(-1.85%) |
May 23, 2012 | 26.20 | 27.53 | 26.13 | 27.27 | 1,196,772 | +0.69(+2.58%) |
May 22, 2012 | 26.26 | 26.76 | 26.20 | 26.58 | 1,069,620 | +0.39(+1.49%) |
May 21, 2012 | 25.22 | 26.25 | 25.19 | 26.19 | 873,194 | +1.16(+4.65%) |
May 18, 2012 | 25.40 | 25.90 | 24.86 | 25.03 | 1,050,884 | -0.14(-0.57%) |
May 17, 2012 | 26.05 | 26.24 | 25.09 | 25.17 | 956,031 | -0.91(-3.47%) |
May 16, 2012 | 26.70 | 27.32 | 26.03 | 26.08 | 973,546 | -0.37(-1.41%) |
May 15, 2012 | 26.93 | 27.61 | 26.36 | 26.45 | 810,762 | -0.53(-1.98%) |
May 14, 2012 | 27.18 | 27.61 | 26.85 | 26.98 | 984,265 | -0.72(-2.62%) |
May 11, 2012 | 27.61 | 28.67 | 27.53 | 27.71 | 1,142,983 | -0.31(-1.09%) |
May 10, 2012 | 27.74 | 28.21 | 27.74 | 28.01 | 1,578,464 | +0.70(+2.55%) |
May 09, 2012 | 26.38 | 27.78 | 26.26 | 27.32 | 1,799,886 | +0.37(+1.38%) |
May 08, 2012 | 27.21 | 27.21 | 26.51 | 26.94 | 2,286,093 | -0.58(-2.11%) |
May 07, 2012 | 28.71 | 29.04 | 27.47 | 27.53 | 2,408,340 | -1.26(-4.37%) |
May 04, 2012 | 29.09 | 29.22 | 28.43 | 28.78 | 1,253,741 | -0.56(-1.92%) |
May 03, 2012 | 30.81 | 30.81 | 29.29 | 29.35 | 1,339,792 | -1.54(-5.00%) |
May 02, 2012 | 30.60 | 31.11 | 30.19 | 30.89 | 1,372,599 | -0.15(-0.49%) |