Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 26.13 | 26.18 | 25.95 | 25.99 | 3,829,541 | -0.14(-0.52%) |
Jul 30, 2012 | 25.81 | 26.17 | 25.76 | 26.12 | 4,548,271 | +0.32(+1.26%) |
Jul 27, 2012 | 25.17 | 26.06 | 25.06 | 25.80 | 9,447,585 | +0.79(+3.17%) |
Jul 26, 2012 | 24.43 | 25.13 | 24.18 | 25.01 | 12,208,937 | +0.50(+2.03%) |
Jul 25, 2012 | 24.63 | 24.67 | 24.30 | 24.51 | 8,051,724 | -0.07(-0.28%) |
Jul 24, 2012 | 24.83 | 24.86 | 24.43 | 24.58 | 8,958,215 | -0.29(-1.18%) |
Jul 23, 2012 | 24.65 | 24.91 | 24.40 | 24.87 | 8,095,560 | -0.02(-0.09%) |
Jul 20, 2012 | 25.08 | 25.21 | 24.86 | 24.89 | 6,066,501 | -0.29(-1.14%) |
Jul 19, 2012 | 25.08 | 25.23 | 24.81 | 25.18 | 4,080,132 | +0.08(+0.33%) |
Jul 18, 2012 | 24.69 | 25.16 | 24.64 | 25.10 | 6,166,946 | +0.32(+1.31%) |
Jul 17, 2012 | 24.52 | 24.77 | 24.38 | 24.77 | 5,120,408 | +0.24(+0.99%) |
Jul 16, 2012 | 24.42 | 24.53 | 24.25 | 24.53 | 6,108,853 | +0.08(+0.31%) |
Jul 13, 2012 | 24.05 | 24.47 | 24.05 | 24.45 | 7,710,242 | +0.36(+1.51%) |
Jul 12, 2012 | 23.74 | 24.24 | 23.69 | 24.09 | 9,379,858 | +0.23(+0.95%) |
Jul 11, 2012 | 24.70 | 24.74 | 23.47 | 23.87 | 22,484,664 | -1.12(-4.48%) |
Jul 10, 2012 | 25.00 | 25.18 | 24.87 | 24.98 | 7,797,360 | +0.02(+0.09%) |
Jul 09, 2012 | 24.90 | 25.05 | 24.82 | 24.96 | 7,200,220 | +0.03(+0.12%) |
Jul 06, 2012 | 24.96 | 25.06 | 24.89 | 24.93 | 3,502,405 | -0.20(-0.81%) |
Jul 05, 2012 | 25.14 | 25.26 | 25.07 | 25.13 | 3,629,303 | -0.14(-0.54%) |
Jul 03, 2012 | 25.13 | 25.33 | 25.06 | 25.27 | 2,063,542 | +0.14(+0.54%) |
Jul 02, 2012 | 25.35 | 25.35 | 24.95 | 25.13 | 4,991,613 | -0.10(-0.39%) |
Jun 29, 2012 | 24.90 | 25.24 | 24.86 | 25.23 | 6,445,088 | +0.64(+2.61%) |
Jun 28, 2012 | 24.29 | 24.60 | 24.22 | 24.59 | 5,314,484 | +0.11(+0.43%) |
Jun 27, 2012 | 24.30 | 24.59 | 24.30 | 24.48 | 5,657,945 | +0.18(+0.75%) |
Jun 26, 2012 | 24.37 | 24.47 | 24.25 | 24.30 | 5,396,741 | +0.01(+0.03%) |
Jun 25, 2012 | 24.33 | 24.49 | 24.12 | 24.30 | 5,864,845 | -0.16(-0.65%) |
Jun 22, 2012 | 24.66 | 24.68 | 24.39 | 24.45 | 3,401,641 | -0.04(-0.15%) |
Jun 21, 2012 | 24.77 | 24.93 | 24.49 | 24.49 | 5,160,566 | -0.21(-0.86%) |
Jun 20, 2012 | 24.76 | 24.78 | 24.56 | 24.70 | 3,339,721 | +0.01(+0.03%) |
Jun 19, 2012 | 24.67 | 24.93 | 24.64 | 24.70 | 3,164,827 | +0.14(+0.58%) |
Jun 18, 2012 | 24.55 | 24.63 | 24.45 | 24.55 | 2,605,768 | +0.00(+0.00%) |
Jun 15, 2012 | 24.54 | 24.59 | 24.40 | 24.55 | 4,089,841 | +0.11(+0.43%) |
Jun 14, 2012 | 24.55 | 24.61 | 24.39 | 24.45 | 4,005,905 | -0.03(-0.12%) |
Jun 13, 2012 | 24.43 | 24.55 | 24.33 | 24.48 | 3,750,474 | +0.01(+0.03%) |
Jun 12, 2012 | 24.35 | 24.49 | 24.22 | 24.47 | 3,829,000 | +0.13(+0.53%) |
Jun 11, 2012 | 24.69 | 24.69 | 24.34 | 24.34 | 2,134,341 | -0.20(-0.80%) |
Jun 08, 2012 | 24.41 | 24.59 | 24.39 | 24.54 | 3,039,602 | +0.06(+0.25%) |
Jun 07, 2012 | 24.61 | 24.84 | 24.46 | 24.48 | 5,230,095 | +0.08(+0.31%) |
Jun 06, 2012 | 24.29 | 24.45 | 24.18 | 24.40 | 8,237,904 | +0.34(+1.43%) |
Jun 05, 2012 | 24.00 | 24.12 | 23.97 | 24.06 | 6,506,093 | +0.04(+0.16%) |
Jun 04, 2012 | 24.11 | 24.16 | 23.87 | 24.02 | 3,962,761 | -0.01(-0.03%) |
Jun 01, 2012 | 24.06 | 24.16 | 24.01 | 24.03 | 4,893,815 | -0.21(-0.86%) |
May 31, 2012 | 24.39 | 24.41 | 24.16 | 24.24 | 4,208,564 | -0.14(-0.58%) |
May 30, 2012 | 24.51 | 24.54 | 24.33 | 24.38 | 3,668,424 | -0.24(-0.97%) |
May 29, 2012 | 24.66 | 24.73 | 24.54 | 24.62 | 15,396,208 | -0.01(-0.03%) |
May 25, 2012 | 24.75 | 24.89 | 24.60 | 24.63 | 11,434,599 | -0.10(-0.39%) |
May 24, 2012 | 24.81 | 24.92 | 24.54 | 24.72 | 13,592,283 | -0.04(-0.18%) |
May 23, 2012 | 24.42 | 24.81 | 24.37 | 24.77 | 4,905,350 | +0.22(+0.91%) |
May 22, 2012 | 24.45 | 24.66 | 24.32 | 24.54 | 2,920,134 | +0.15(+0.61%) |
May 21, 2012 | 24.16 | 24.41 | 24.14 | 24.39 | 2,273,913 | +0.26(+1.08%) |
May 18, 2012 | 24.25 | 24.39 | 24.03 | 24.13 | 3,526,748 | -0.06(-0.25%) |
May 17, 2012 | 24.41 | 24.51 | 24.10 | 24.19 | 3,994,558 | -0.23(-0.95%) |
May 16, 2012 | 24.59 | 24.61 | 24.41 | 24.42 | 2,486,094 | +0.02(+0.09%) |
May 15, 2012 | 24.41 | 24.64 | 24.33 | 24.40 | 3,905,701 | +0.03(+0.12%) |
May 14, 2012 | 24.86 | 24.89 | 24.25 | 24.37 | 7,496,967 | -0.64(-2.57%) |
May 11, 2012 | 25.20 | 25.27 | 25.00 | 25.01 | 4,779,449 | -0.26(-1.03%) |
May 10, 2012 | 25.30 | 25.44 | 25.20 | 25.28 | 2,677,206 | +0.03(+0.12%) |
May 09, 2012 | 25.22 | 25.46 | 25.14 | 25.25 | 3,467,776 | -0.14(-0.56%) |
May 08, 2012 | 25.31 | 25.44 | 25.24 | 25.39 | 4,588,306 | -0.02(-0.09%) |
May 07, 2012 | 25.35 | 25.60 | 25.33 | 25.41 | 3,681,497 | +0.03(+0.12%) |
May 04, 2012 | 25.50 | 25.62 | 25.35 | 25.38 | 2,892,364 | -0.22(-0.88%) |
May 03, 2012 | 25.70 | 25.82 | 25.46 | 25.60 | 2,883,701 | -0.14(-0.55%) |
May 02, 2012 | 25.69 | 25.77 | 25.57 | 25.75 | 3,136,902 | -0.06(-0.23%) |