Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 26.14 | 26.18 | 25.96 | 25.99 | 3,828,842 | -0.14(-0.52%) |
Jul 30, 2012 | 25.81 | 26.17 | 25.77 | 26.13 | 4,547,440 | +0.32(+1.26%) |
Jul 27, 2012 | 25.18 | 26.07 | 25.06 | 25.80 | 9,445,859 | +0.79(+3.17%) |
Jul 26, 2012 | 24.44 | 25.14 | 24.19 | 25.01 | 12,206,707 | +0.50(+2.03%) |
Jul 25, 2012 | 24.63 | 24.67 | 24.30 | 24.51 | 8,050,254 | -0.07(-0.28%) |
Jul 24, 2012 | 24.84 | 24.86 | 24.44 | 24.58 | 8,956,579 | -0.29(-1.18%) |
Jul 23, 2012 | 24.66 | 24.91 | 24.41 | 24.87 | 8,094,082 | -0.02(-0.09%) |
Jul 20, 2012 | 25.09 | 25.21 | 24.87 | 24.90 | 6,065,393 | -0.29(-1.14%) |
Jul 19, 2012 | 25.09 | 25.24 | 24.81 | 25.18 | 4,079,387 | +0.08(+0.33%) |
Jul 18, 2012 | 24.69 | 25.16 | 24.64 | 25.10 | 6,165,820 | +0.32(+1.31%) |
Jul 17, 2012 | 24.52 | 24.78 | 24.38 | 24.78 | 5,119,473 | +0.24(+0.99%) |
Jul 16, 2012 | 24.42 | 24.54 | 24.26 | 24.53 | 6,107,738 | +0.08(+0.31%) |
Jul 13, 2012 | 24.06 | 24.47 | 24.05 | 24.46 | 7,708,834 | +0.36(+1.51%) |
Jul 12, 2012 | 23.74 | 24.25 | 23.70 | 24.10 | 9,378,145 | +0.23(+0.95%) |
Jul 11, 2012 | 24.70 | 24.75 | 23.48 | 23.87 | 22,480,558 | -1.12(-4.48%) |
Jul 10, 2012 | 25.00 | 25.18 | 24.88 | 24.99 | 7,795,937 | +0.02(+0.09%) |
Jul 09, 2012 | 24.91 | 25.06 | 24.82 | 24.97 | 7,198,905 | +0.03(+0.12%) |
Jul 06, 2012 | 24.97 | 25.06 | 24.90 | 24.94 | 3,501,765 | -0.20(-0.81%) |
Jul 05, 2012 | 25.15 | 25.27 | 25.08 | 25.14 | 3,628,641 | -0.14(-0.54%) |
Jul 03, 2012 | 25.13 | 25.34 | 25.06 | 25.28 | 2,063,166 | +0.14(+0.54%) |
Jul 02, 2012 | 25.35 | 25.35 | 24.96 | 25.14 | 4,990,701 | -0.10(-0.39%) |
Jun 29, 2012 | 24.91 | 25.25 | 24.86 | 25.24 | 6,443,911 | +0.64(+2.61%) |
Jun 28, 2012 | 24.29 | 24.60 | 24.23 | 24.60 | 5,313,514 | +0.11(+0.43%) |
Jun 27, 2012 | 24.30 | 24.60 | 24.30 | 24.49 | 5,656,912 | +0.18(+0.75%) |
Jun 26, 2012 | 24.38 | 24.47 | 24.26 | 24.31 | 5,395,755 | +0.01(+0.03%) |
Jun 25, 2012 | 24.34 | 24.50 | 24.13 | 24.30 | 5,863,774 | -0.16(-0.65%) |
Jun 22, 2012 | 24.66 | 24.69 | 24.39 | 24.46 | 3,401,019 | -0.04(-0.15%) |
Jun 21, 2012 | 24.78 | 24.94 | 24.50 | 24.50 | 5,159,623 | -0.21(-0.86%) |
Jun 20, 2012 | 24.76 | 24.78 | 24.57 | 24.71 | 3,339,111 | +0.01(+0.03%) |
Jun 19, 2012 | 24.67 | 24.94 | 24.65 | 24.70 | 3,164,250 | +0.14(+0.58%) |
Jun 18, 2012 | 24.55 | 24.63 | 24.45 | 24.56 | 2,605,292 | +0.00(+0.00%) |
Jun 15, 2012 | 24.54 | 24.60 | 24.41 | 24.56 | 4,089,094 | +0.11(+0.43%) |
Jun 14, 2012 | 24.55 | 24.62 | 24.39 | 24.45 | 4,005,173 | -0.03(-0.12%) |
Jun 13, 2012 | 24.44 | 24.55 | 24.33 | 24.48 | 3,749,789 | +0.01(+0.03%) |
Jun 12, 2012 | 24.35 | 24.50 | 24.23 | 24.47 | 3,828,300 | +0.13(+0.53%) |
Jun 11, 2012 | 24.69 | 24.69 | 24.35 | 24.35 | 2,133,952 | -0.20(-0.80%) |
Jun 08, 2012 | 24.41 | 24.60 | 24.39 | 24.54 | 3,039,047 | +0.06(+0.25%) |
Jun 07, 2012 | 24.62 | 24.84 | 24.46 | 24.48 | 5,229,140 | +0.08(+0.31%) |
Jun 06, 2012 | 24.29 | 24.46 | 24.19 | 24.41 | 8,236,400 | +0.34(+1.43%) |
Jun 05, 2012 | 24.00 | 24.12 | 23.97 | 24.06 | 6,504,905 | +0.04(+0.16%) |
Jun 04, 2012 | 24.11 | 24.16 | 23.88 | 24.03 | 3,962,037 | -0.01(-0.03%) |
Jun 01, 2012 | 24.06 | 24.17 | 24.01 | 24.03 | 4,892,921 | -0.21(-0.86%) |
May 31, 2012 | 24.39 | 24.41 | 24.16 | 24.24 | 4,207,795 | -0.14(-0.58%) |
May 30, 2012 | 24.52 | 24.55 | 24.33 | 24.38 | 3,667,754 | -0.24(-0.97%) |
May 29, 2012 | 24.66 | 24.74 | 24.55 | 24.62 | 15,393,395 | -0.01(-0.03%) |
May 25, 2012 | 24.76 | 24.90 | 24.61 | 24.63 | 11,432,510 | -0.10(-0.39%) |
May 24, 2012 | 24.81 | 24.92 | 24.55 | 24.73 | 13,589,800 | -0.04(-0.18%) |
May 23, 2012 | 24.42 | 24.82 | 24.38 | 24.77 | 4,904,454 | +0.22(+0.91%) |
May 22, 2012 | 24.46 | 24.66 | 24.32 | 24.55 | 2,919,600 | +0.15(+0.61%) |
May 21, 2012 | 24.17 | 24.41 | 24.14 | 24.40 | 2,273,497 | +0.26(+1.08%) |
May 18, 2012 | 24.26 | 24.40 | 24.03 | 24.14 | 3,526,104 | -0.06(-0.25%) |
May 17, 2012 | 24.41 | 24.52 | 24.10 | 24.20 | 3,993,828 | -0.23(-0.95%) |
May 16, 2012 | 24.59 | 24.62 | 24.41 | 24.43 | 2,485,640 | +0.02(+0.09%) |
May 15, 2012 | 24.41 | 24.65 | 24.34 | 24.41 | 3,904,988 | +0.03(+0.12%) |
May 14, 2012 | 24.86 | 24.89 | 24.26 | 24.38 | 7,495,598 | -0.64(-2.57%) |
May 11, 2012 | 25.21 | 25.27 | 25.00 | 25.02 | 4,778,576 | -0.26(-1.03%) |
May 10, 2012 | 25.30 | 25.45 | 25.21 | 25.28 | 2,676,717 | +0.03(+0.12%) |
May 09, 2012 | 25.22 | 25.46 | 25.15 | 25.25 | 3,467,143 | -0.14(-0.56%) |
May 08, 2012 | 25.32 | 25.45 | 25.24 | 25.39 | 4,587,468 | -0.02(-0.09%) |
May 07, 2012 | 25.36 | 25.61 | 25.33 | 25.42 | 3,680,824 | +0.03(+0.12%) |
May 04, 2012 | 25.50 | 25.62 | 25.36 | 25.39 | 2,891,836 | -0.22(-0.88%) |
May 03, 2012 | 25.71 | 25.83 | 25.47 | 25.61 | 2,883,174 | -0.14(-0.55%) |
May 02, 2012 | 25.70 | 25.77 | 25.58 | 25.75 | 3,136,329 | -0.06(-0.23%) |