Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 29.18 | 29.29 | 28.51 | 28.58 | 2,040,250 | -0.63(-2.17%) |
Jul 30, 2012 | 28.83 | 29.32 | 28.79 | 29.22 | 1,486,970 | +0.12(+0.41%) |
Jul 27, 2012 | 28.78 | 29.25 | 28.47 | 29.10 | 1,766,887 | +0.55(+1.91%) |
Jul 26, 2012 | 28.21 | 28.62 | 27.92 | 28.55 | 2,108,246 | +1.37(+5.03%) |
Jul 25, 2012 | 27.46 | 27.50 | 27.07 | 27.18 | 1,630,927 | +0.64(+2.42%) |
Jul 24, 2012 | 26.78 | 26.89 | 26.11 | 26.54 | 1,760,061 | -0.52(-1.93%) |
Jul 23, 2012 | 26.32 | 27.17 | 26.21 | 27.07 | 1,437,642 | -0.31(-1.15%) |
Jul 20, 2012 | 27.52 | 27.72 | 27.19 | 27.38 | 1,867,192 | -0.72(-2.55%) |
Jul 19, 2012 | 27.60 | 28.18 | 27.53 | 28.10 | 2,099,487 | +0.75(+2.73%) |
Jul 18, 2012 | 27.07 | 27.41 | 27.02 | 27.35 | 1,113,611 | +0.07(+0.27%) |
Jul 17, 2012 | 27.37 | 27.41 | 26.69 | 27.27 | 1,649,869 | +0.44(+1.64%) |
Jul 16, 2012 | 26.86 | 27.02 | 26.56 | 26.83 | 1,051,551 | +0.03(+0.11%) |
Jul 13, 2012 | 26.12 | 26.89 | 26.09 | 26.80 | 1,478,454 | +1.05(+4.06%) |
Jul 12, 2012 | 26.03 | 26.03 | 25.61 | 25.76 | 3,750,815 | -0.22(-0.83%) |
Jul 11, 2012 | 26.04 | 26.31 | 25.81 | 25.98 | 1,430,791 | -0.07(-0.26%) |
Jul 10, 2012 | 26.90 | 26.91 | 25.86 | 26.04 | 1,535,459 | -0.30(-1.13%) |
Jul 09, 2012 | 25.85 | 26.42 | 25.76 | 26.34 | 1,907,383 | +0.38(+1.47%) |
Jul 06, 2012 | 26.22 | 26.25 | 25.61 | 25.96 | 1,518,076 | -0.62(-2.33%) |
Jul 05, 2012 | 26.59 | 26.86 | 26.22 | 26.58 | 1,773,157 | -0.98(-3.55%) |
Jul 03, 2012 | 26.98 | 27.62 | 26.83 | 27.56 | 1,674,871 | +0.99(+3.74%) |
Jul 02, 2012 | 26.11 | 26.79 | 26.16 | 26.56 | 1,842,029 | +0.46(+1.74%) |
Jun 29, 2012 | 25.74 | 26.19 | 25.64 | 26.11 | 1,880,470 | +1.38(+5.59%) |
Jun 28, 2012 | 24.22 | 24.80 | 23.97 | 24.73 | 2,015,588 | +0.24(+0.98%) |
Jun 27, 2012 | 23.82 | 24.59 | 23.77 | 24.49 | 1,965,391 | +0.75(+3.18%) |
Jun 26, 2012 | 23.74 | 23.97 | 23.45 | 23.74 | 1,938,647 | -0.14(-0.59%) |
Jun 25, 2012 | 23.97 | 24.08 | 23.75 | 23.88 | 2,087,063 | -0.72(-2.91%) |
Jun 22, 2012 | 25.21 | 25.23 | 24.27 | 24.59 | 1,883,265 | -0.40(-1.58%) |
Jun 21, 2012 | 26.06 | 26.21 | 24.65 | 24.99 | 4,102,862 | -0.84(-3.27%) |
Jun 20, 2012 | 26.48 | 26.48 | 25.57 | 25.83 | 3,449,959 | -0.22(-0.86%) |
Jun 19, 2012 | 25.85 | 26.13 | 25.53 | 26.06 | 2,951,422 | +1.40(+5.66%) |
Jun 18, 2012 | 24.63 | 24.69 | 24.34 | 24.66 | 1,817,974 | -0.23(-0.93%) |
Jun 15, 2012 | 24.66 | 24.89 | 24.55 | 24.89 | 791,111 | +0.52(+2.14%) |
Jun 14, 2012 | 23.65 | 24.46 | 23.50 | 24.37 | 1,340,600 | +0.67(+2.84%) |
Jun 13, 2012 | 23.62 | 23.99 | 23.46 | 23.70 | 1,676,152 | -0.52(-2.16%) |
Jun 12, 2012 | 23.91 | 24.27 | 23.67 | 24.22 | 1,784,663 | +0.65(+2.76%) |
Jun 11, 2012 | 24.22 | 24.34 | 23.53 | 23.57 | 1,907,935 | -0.45(-1.87%) |
Jun 08, 2012 | 23.58 | 24.12 | 23.36 | 24.02 | 1,861,463 | -0.30(-1.23%) |
Jun 07, 2012 | 24.60 | 24.71 | 24.14 | 24.32 | 2,245,184 | +0.30(+1.24%) |
Jun 06, 2012 | 23.14 | 24.02 | 23.10 | 24.02 | 1,836,416 | +1.08(+4.69%) |
Jun 05, 2012 | 22.78 | 23.11 | 22.68 | 22.94 | 2,027,301 | +0.01(+0.03%) |
Jun 04, 2012 | 23.13 | 23.20 | 22.47 | 22.94 | 1,941,876 | +0.16(+0.72%) |
Jun 01, 2012 | 22.64 | 23.15 | 22.26 | 22.77 | 3,948,658 | -0.51(-2.18%) |
May 31, 2012 | 24.41 | 24.41 | 23.20 | 23.28 | 4,620,418 | -1.07(-4.38%) |
May 30, 2012 | 25.21 | 25.21 | 24.35 | 24.35 | 2,426,222 | -1.50(-5.81%) |
May 29, 2012 | 25.83 | 26.07 | 25.53 | 25.85 | 1,593,665 | +0.96(+3.84%) |
May 25, 2012 | 24.42 | 25.11 | 24.41 | 24.89 | 1,911,416 | +0.22(+0.91%) |
May 24, 2012 | 24.88 | 24.91 | 24.33 | 24.67 | 5,083,898 | -0.42(-1.67%) |
May 23, 2012 | 24.86 | 25.13 | 24.27 | 25.09 | 4,066,942 | -0.57(-2.24%) |
May 22, 2012 | 25.51 | 25.98 | 25.36 | 25.66 | 2,716,023 | +0.57(+2.29%) |
May 21, 2012 | 24.49 | 25.14 | 24.35 | 25.09 | 1,302,980 | +0.82(+3.38%) |
May 18, 2012 | 24.68 | 24.71 | 24.08 | 24.27 | 1,941,052 | -0.46(-1.87%) |
May 17, 2012 | 25.04 | 25.25 | 24.68 | 24.73 | 2,101,943 | -0.03(-0.12%) |
May 16, 2012 | 25.23 | 25.63 | 24.73 | 24.76 | 1,494,782 | -0.26(-1.03%) |
May 15, 2012 | 25.24 | 25.52 | 24.95 | 25.02 | 2,155,366 | -0.38(-1.48%) |
May 14, 2012 | 25.15 | 25.65 | 24.96 | 25.39 | 1,675,889 | -0.44(-1.71%) |
May 11, 2012 | 25.40 | 26.18 | 25.37 | 25.83 | 1,782,095 | -0.09(-0.34%) |
May 10, 2012 | 26.65 | 26.77 | 25.78 | 25.92 | 1,841,366 | -0.38(-1.45%) |
May 09, 2012 | 25.84 | 26.57 | 25.82 | 26.30 | 1,708,828 | -0.04(-0.14%) |
May 08, 2012 | 25.97 | 26.43 | 25.50 | 26.34 | 2,697,551 | -0.20(-0.75%) |
May 07, 2012 | 26.30 | 26.77 | 26.17 | 26.54 | 2,401,680 | +0.15(+0.56%) |
May 04, 2012 | 26.99 | 27.16 | 26.28 | 26.39 | 2,264,064 | -1.13(-4.09%) |
May 03, 2012 | 28.14 | 28.35 | 27.50 | 27.52 | 1,820,838 | -0.76(-2.68%) |
May 02, 2012 | 27.97 | 28.43 | 27.88 | 28.27 | 3,043,264 | -0.79(-2.71%) |