Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 25.55 | 26.01 | 25.55 | 25.75 | 300,791 | +0.17(+0.66%) |
Jul 30, 2012 | 25.49 | 25.69 | 25.44 | 25.58 | 220,094 | +0.05(+0.20%) |
Jul 27, 2012 | 24.93 | 25.61 | 24.93 | 25.53 | 477,071 | +0.63(+2.54%) |
Jul 26, 2012 | 25.13 | 25.32 | 24.82 | 24.89 | 465,285 | -0.10(-0.38%) |
Jul 25, 2012 | 25.54 | 25.54 | 24.82 | 24.99 | 544,028 | -0.55(-2.17%) |
Jul 24, 2012 | 25.95 | 25.95 | 25.42 | 25.54 | 233,784 | -0.34(-1.31%) |
Jul 23, 2012 | 26.18 | 26.20 | 25.81 | 25.88 | 210,905 | -0.46(-1.74%) |
Jul 20, 2012 | 26.18 | 26.48 | 26.15 | 26.34 | 237,757 | +0.15(+0.56%) |
Jul 19, 2012 | 26.18 | 26.54 | 25.96 | 26.19 | 268,415 | +0.03(+0.11%) |
Jul 18, 2012 | 26.18 | 26.25 | 26.10 | 26.16 | 150,351 | -0.01(-0.04%) |
Jul 17, 2012 | 26.20 | 26.29 | 25.98 | 26.18 | 155,105 | +0.02(+0.06%) |
Jul 16, 2012 | 26.32 | 26.40 | 26.15 | 26.16 | 157,688 | -0.19(-0.71%) |
Jul 13, 2012 | 26.28 | 26.43 | 26.25 | 26.35 | 177,594 | +0.12(+0.45%) |
Jul 12, 2012 | 26.40 | 26.43 | 26.09 | 26.23 | 186,758 | -0.20(-0.77%) |
Jul 11, 2012 | 26.40 | 26.50 | 26.35 | 26.43 | 211,841 | +0.06(+0.24%) |
Jul 10, 2012 | 26.32 | 26.43 | 26.27 | 26.37 | 249,365 | +0.10(+0.39%) |
Jul 09, 2012 | 26.43 | 26.45 | 26.24 | 26.27 | 204,518 | -0.08(-0.32%) |
Jul 06, 2012 | 26.36 | 26.45 | 26.35 | 26.35 | 162,625 | -0.10(-0.36%) |
Jul 05, 2012 | 26.25 | 26.56 | 26.25 | 26.45 | 256,861 | +0.15(+0.58%) |
Jul 03, 2012 | 26.28 | 26.37 | 26.18 | 26.30 | 418,006 | +0.06(+0.23%) |
Jul 02, 2012 | 25.91 | 26.32 | 25.90 | 26.23 | 482,576 | +0.31(+1.21%) |
Jun 29, 2012 | 26.10 | 26.21 | 25.91 | 25.92 | 341,749 | -0.06(-0.24%) |
Jun 28, 2012 | 25.65 | 25.98 | 25.34 | 25.98 | 287,880 | +0.26(+1.02%) |
Jun 27, 2012 | 25.65 | 25.81 | 25.61 | 25.72 | 233,645 | +0.07(+0.26%) |
Jun 26, 2012 | 25.85 | 25.90 | 25.57 | 25.65 | 388,810 | -0.23(-0.89%) |
Jun 25, 2012 | 25.90 | 26.05 | 25.72 | 25.88 | 196,801 | -0.13(-0.49%) |
Jun 22, 2012 | 26.04 | 26.04 | 25.90 | 26.01 | 306,003 | +0.03(+0.13%) |
Jun 21, 2012 | 26.02 | 26.10 | 25.72 | 25.98 | 274,443 | +0.02(+0.06%) |
Jun 20, 2012 | 26.07 | 26.21 | 25.92 | 25.96 | 202,235 | -0.12(-0.47%) |
Jun 19, 2012 | 25.73 | 26.21 | 25.71 | 26.08 | 308,757 | +0.40(+1.57%) |
Jun 18, 2012 | 25.51 | 25.76 | 25.47 | 25.68 | 316,398 | +0.17(+0.68%) |
Jun 15, 2012 | 25.62 | 25.75 | 25.51 | 25.51 | 454,414 | -0.17(-0.65%) |
Jun 14, 2012 | 25.63 | 25.85 | 25.55 | 25.67 | 492,385 | +0.07(+0.28%) |
Jun 13, 2012 | 25.48 | 25.98 | 25.46 | 25.60 | 333,851 | +0.15(+0.57%) |
Jun 12, 2012 | 25.71 | 25.76 | 25.23 | 25.46 | 490,421 | -0.24(-0.94%) |
Jun 11, 2012 | 25.57 | 26.16 | 25.52 | 25.70 | 676,121 | +0.27(+1.08%) |
Jun 08, 2012 | 25.07 | 25.60 | 24.98 | 25.42 | 264,043 | +0.34(+1.36%) |
Jun 07, 2012 | 25.09 | 25.38 | 25.04 | 25.08 | 330,853 | +0.13(+0.54%) |
Jun 06, 2012 | 24.81 | 24.97 | 24.76 | 24.95 | 271,547 | +0.23(+0.93%) |
Jun 05, 2012 | 24.59 | 24.90 | 24.38 | 24.72 | 625,764 | +0.06(+0.23%) |
Jun 04, 2012 | 24.68 | 24.71 | 24.57 | 24.66 | 489,252 | -0.02(-0.07%) |
Jun 01, 2012 | 25.23 | 25.23 | 24.67 | 24.68 | 622,205 | -0.59(-2.35%) |
May 31, 2012 | 25.13 | 25.43 | 25.05 | 25.27 | 276,001 | +0.16(+0.62%) |
May 30, 2012 | 25.45 | 25.48 | 25.09 | 25.11 | 222,661 | -0.43(-1.69%) |
May 29, 2012 | 25.65 | 25.65 | 25.20 | 25.55 | 208,047 | +0.02(+0.07%) |
May 25, 2012 | 25.62 | 25.73 | 25.42 | 25.53 | 265,069 | -0.07(-0.28%) |
May 24, 2012 | 25.04 | 25.70 | 24.95 | 25.60 | 358,451 | +0.55(+2.21%) |
May 23, 2012 | 25.04 | 25.09 | 24.56 | 25.05 | 796,712 | +0.10(+0.40%) |
May 22, 2012 | 24.82 | 24.97 | 24.74 | 24.95 | 608,517 | +0.14(+0.56%) |
May 21, 2012 | 24.81 | 24.84 | 24.68 | 24.81 | 244,623 | +0.03(+0.11%) |
May 18, 2012 | 24.76 | 24.98 | 24.65 | 24.78 | 294,785 | -0.02(-0.09%) |
May 17, 2012 | 25.12 | 25.15 | 24.80 | 24.80 | 171,924 | -0.26(-1.05%) |
May 16, 2012 | 24.98 | 25.28 | 24.86 | 25.06 | 189,380 | +0.12(+0.49%) |
May 15, 2012 | 25.26 | 25.26 | 24.77 | 24.94 | 283,794 | -0.20(-0.78%) |
May 14, 2012 | 25.06 | 25.19 | 24.78 | 25.14 | 234,362 | -0.03(-0.11%) |
May 11, 2012 | 25.43 | 25.44 | 25.09 | 25.16 | 277,705 | -0.34(-1.32%) |
May 10, 2012 | 25.68 | 25.69 | 25.42 | 25.50 | 304,294 | -0.04(-0.18%) |
May 09, 2012 | 25.48 | 25.71 | 25.44 | 25.55 | 403,222 | -0.08(-0.31%) |
May 08, 2012 | 25.26 | 25.67 | 25.25 | 25.62 | 487,113 | +0.27(+1.08%) |
May 07, 2012 | 25.01 | 25.40 | 24.87 | 25.35 | 355,091 | +0.31(+1.23%) |
May 04, 2012 | 25.25 | 25.40 | 24.82 | 25.04 | 586,405 | -0.29(-1.15%) |
May 03, 2012 | 25.51 | 25.54 | 25.18 | 25.33 | 260,871 | -0.16(-0.61%) |
May 02, 2012 | 25.46 | 25.56 | 25.38 | 25.49 | 220,087 | -0.03(-0.11%) |