Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 25.62 | 25.96 | 25.41 | 25.43 | 2,219,962 | -0.30(-1.18%) |
Jul 30, 2012 | 25.72 | 25.92 | 25.36 | 25.73 | 2,347,884 | -0.04(-0.15%) |
Jul 27, 2012 | 25.33 | 25.89 | 24.93 | 25.77 | 3,237,805 | +0.81(+3.25%) |
Jul 26, 2012 | 25.32 | 25.58 | 24.27 | 24.96 | 5,353,258 | +0.25(+1.03%) |
Jul 25, 2012 | 24.90 | 25.24 | 24.36 | 24.71 | 3,252,646 | +0.10(+0.40%) |
Jul 24, 2012 | 25.27 | 25.34 | 24.40 | 24.61 | 3,919,894 | -0.66(-2.63%) |
Jul 23, 2012 | 25.02 | 25.40 | 24.62 | 25.28 | 3,538,366 | -0.41(-1.60%) |
Jul 20, 2012 | 25.87 | 26.40 | 25.57 | 25.69 | 5,670,206 | -0.19(-0.72%) |
Jul 19, 2012 | 25.23 | 26.07 | 24.60 | 25.87 | 9,510,295 | +2.67(+11.53%) |
Jul 18, 2012 | 22.32 | 23.84 | 22.24 | 23.20 | 6,830,030 | +0.77(+3.44%) |
Jul 17, 2012 | 22.68 | 23.07 | 22.22 | 22.42 | 4,485,765 | +0.00(+0.00%) |
Jul 16, 2012 | 22.48 | 22.65 | 22.06 | 22.42 | 2,087,928 | -0.18(-0.78%) |
Jul 13, 2012 | 22.24 | 22.71 | 22.12 | 22.60 | 3,147,884 | +0.38(+1.71%) |
Jul 12, 2012 | 21.78 | 22.44 | 21.62 | 22.22 | 3,781,271 | +0.26(+1.20%) |
Jul 11, 2012 | 22.64 | 22.75 | 21.94 | 21.96 | 6,693,054 | -0.69(-3.06%) |
Jul 10, 2012 | 23.58 | 23.58 | 22.10 | 22.65 | 6,911,748 | -0.96(-4.05%) |
Jul 09, 2012 | 23.70 | 23.83 | 23.51 | 23.61 | 1,601,988 | -0.05(-0.21%) |
Jul 06, 2012 | 23.91 | 23.92 | 23.40 | 23.65 | 1,813,178 | -0.62(-2.53%) |
Jul 05, 2012 | 24.35 | 24.51 | 24.18 | 24.27 | 1,473,676 | -0.23(-0.96%) |
Jul 03, 2012 | 23.95 | 24.53 | 23.86 | 24.50 | 1,350,386 | +0.57(+2.37%) |
Jul 02, 2012 | 24.35 | 24.39 | 23.72 | 23.94 | 2,232,001 | -0.34(-1.41%) |
Jun 29, 2012 | 23.91 | 24.36 | 23.79 | 24.28 | 3,383,324 | +1.02(+4.41%) |
Jun 28, 2012 | 23.04 | 23.45 | 22.90 | 23.25 | 2,515,510 | -0.08(-0.33%) |
Jun 27, 2012 | 23.05 | 23.38 | 22.91 | 23.33 | 3,611,248 | +0.43(+1.88%) |
Jun 26, 2012 | 23.13 | 23.29 | 22.81 | 22.90 | 3,431,195 | -0.21(-0.93%) |
Jun 25, 2012 | 23.60 | 23.60 | 23.06 | 23.12 | 2,209,678 | -0.87(-3.62%) |
Jun 22, 2012 | 24.36 | 24.44 | 23.76 | 23.99 | 2,729,195 | -0.17(-0.69%) |
Jun 21, 2012 | 25.29 | 25.29 | 24.08 | 24.15 | 2,181,193 | -1.12(-4.44%) |
Jun 20, 2012 | 24.85 | 25.56 | 24.72 | 25.28 | 3,029,822 | +0.39(+1.57%) |
Jun 19, 2012 | 24.44 | 25.15 | 24.35 | 24.89 | 4,090,541 | +0.73(+3.03%) |
Jun 18, 2012 | 24.02 | 24.25 | 23.76 | 24.15 | 3,065,033 | -0.10(-0.40%) |
Jun 15, 2012 | 23.81 | 24.25 | 23.80 | 24.25 | 2,066,628 | +0.54(+2.26%) |
Jun 14, 2012 | 23.39 | 23.82 | 23.28 | 23.71 | 2,383,567 | +0.34(+1.46%) |
Jun 13, 2012 | 23.78 | 24.02 | 23.24 | 23.37 | 2,315,210 | -0.55(-2.29%) |
Jun 12, 2012 | 23.45 | 24.01 | 23.15 | 23.92 | 2,914,962 | +0.92(+3.99%) |
Jun 11, 2012 | 24.03 | 24.09 | 22.95 | 23.00 | 2,317,284 | -0.71(-3.00%) |
Jun 08, 2012 | 23.29 | 23.73 | 23.05 | 23.71 | 2,398,530 | +0.36(+1.55%) |
Jun 07, 2012 | 23.98 | 24.44 | 23.28 | 23.35 | 3,490,127 | -0.21(-0.91%) |
Jun 06, 2012 | 22.98 | 23.63 | 22.89 | 23.57 | 2,956,367 | +0.93(+4.09%) |
Jun 05, 2012 | 21.96 | 22.75 | 21.96 | 22.64 | 2,362,731 | +0.50(+2.25%) |
Jun 04, 2012 | 22.20 | 22.29 | 21.81 | 22.14 | 2,329,471 | +0.01(+0.04%) |
Jun 01, 2012 | 22.45 | 22.66 | 21.97 | 22.13 | 3,301,324 | -0.92(-3.98%) |
May 31, 2012 | 22.87 | 23.26 | 22.34 | 23.05 | 2,703,537 | +0.17(+0.72%) |
May 30, 2012 | 23.26 | 23.26 | 22.83 | 22.88 | 3,121,597 | -0.71(-3.02%) |
May 29, 2012 | 23.25 | 23.64 | 23.06 | 23.60 | 2,426,765 | +0.65(+2.85%) |
May 25, 2012 | 23.21 | 23.25 | 22.85 | 22.94 | 1,278,909 | -0.25(-1.09%) |
May 24, 2012 | 23.23 | 23.35 | 22.77 | 23.20 | 2,088,464 | +0.05(+0.21%) |
May 23, 2012 | 22.61 | 23.24 | 22.36 | 23.15 | 2,282,031 | +0.27(+1.19%) |
May 22, 2012 | 22.93 | 23.04 | 22.69 | 22.87 | 3,047,547 | -0.05(-0.21%) |
May 21, 2012 | 21.87 | 23.03 | 21.87 | 22.92 | 3,510,362 | +1.12(+5.14%) |
May 18, 2012 | 21.70 | 22.30 | 21.43 | 21.80 | 5,349,542 | +0.13(+0.59%) |
May 17, 2012 | 22.58 | 22.60 | 21.60 | 21.67 | 4,299,838 | -0.92(-4.06%) |
May 16, 2012 | 23.10 | 23.26 | 22.49 | 22.59 | 2,805,954 | -0.35(-1.53%) |
May 15, 2012 | 22.98 | 23.23 | 22.79 | 22.94 | 2,897,593 | -0.11(-0.47%) |
May 14, 2012 | 23.10 | 23.41 | 22.92 | 23.05 | 2,294,909 | -0.45(-1.91%) |
May 11, 2012 | 23.45 | 23.81 | 23.39 | 23.50 | 1,632,746 | -0.14(-0.58%) |
May 10, 2012 | 23.83 | 23.98 | 23.56 | 23.64 | 1,819,309 | +0.04(+0.17%) |
May 09, 2012 | 23.76 | 23.89 | 23.34 | 23.60 | 5,111,636 | -0.48(-1.99%) |
May 08, 2012 | 24.17 | 24.18 | 23.78 | 24.07 | 3,708,729 | -0.37(-1.52%) |
May 07, 2012 | 24.70 | 24.82 | 24.30 | 24.45 | 3,131,837 | -0.43(-1.73%) |
May 04, 2012 | 25.36 | 25.40 | 24.67 | 24.87 | 2,929,351 | -0.58(-2.26%) |
May 03, 2012 | 25.96 | 25.99 | 25.36 | 25.45 | 1,662,188 | -0.43(-1.66%) |
May 02, 2012 | 25.67 | 26.04 | 25.54 | 25.88 | 2,023,926 | +0.05(+0.19%) |