Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 26.74 | 27.04 | 26.57 | 26.58 | 733,152 | -0.13(-0.50%) |
Jul 30, 2012 | 26.92 | 27.00 | 26.57 | 26.72 | 864,862 | -0.12(-0.44%) |
Jul 27, 2012 | 26.09 | 27.03 | 26.09 | 26.83 | 878,461 | +0.99(+3.85%) |
Jul 26, 2012 | 26.20 | 26.40 | 25.71 | 25.84 | 883,678 | -0.16(-0.62%) |
Jul 25, 2012 | 25.81 | 26.16 | 25.80 | 26.00 | 597,825 | +0.16(+0.62%) |
Jul 24, 2012 | 25.76 | 25.97 | 25.65 | 25.84 | 690,497 | +0.04(+0.16%) |
Jul 23, 2012 | 25.87 | 25.88 | 25.60 | 25.80 | 482,008 | -0.57(-2.17%) |
Jul 20, 2012 | 26.71 | 26.93 | 26.18 | 26.37 | 779,867 | -0.51(-1.91%) |
Jul 19, 2012 | 26.99 | 27.04 | 26.46 | 26.88 | 875,743 | -0.32(-1.18%) |
Jul 18, 2012 | 27.17 | 27.36 | 27.00 | 27.20 | 733,981 | -0.06(-0.22%) |
Jul 17, 2012 | 26.88 | 27.29 | 26.78 | 27.26 | 743,764 | +0.58(+2.18%) |
Jul 16, 2012 | 26.77 | 26.81 | 26.50 | 26.68 | 640,862 | -0.16(-0.60%) |
Jul 13, 2012 | 26.57 | 26.93 | 26.47 | 26.84 | 712,733 | +0.39(+1.46%) |
Jul 12, 2012 | 26.14 | 26.53 | 26.14 | 26.45 | 805,228 | +0.12(+0.45%) |
Jul 11, 2012 | 25.98 | 26.40 | 25.86 | 26.34 | 715,319 | +0.35(+1.36%) |
Jul 10, 2012 | 26.11 | 26.56 | 25.92 | 25.98 | 830,103 | -0.13(-0.52%) |
Jul 09, 2012 | 25.97 | 26.16 | 25.94 | 26.12 | 884,685 | +0.13(+0.49%) |
Jul 06, 2012 | 25.85 | 26.06 | 25.69 | 25.99 | 526,468 | -0.06(-0.23%) |
Jul 05, 2012 | 25.94 | 26.20 | 25.89 | 26.05 | 1,006,201 | -0.01(-0.03%) |
Jul 03, 2012 | 26.23 | 26.24 | 25.99 | 26.06 | 510,654 | -0.21(-0.80%) |
Jul 02, 2012 | 26.28 | 26.27 | 25.97 | 26.27 | 911,898 | -0.01(-0.03%) |
Jun 29, 2012 | 26.24 | 26.61 | 26.24 | 26.28 | 1,462,610 | +0.82(+3.21%) |
Jun 28, 2012 | 25.73 | 25.76 | 25.12 | 25.46 | 1,633,131 | -0.26(-1.02%) |
Jun 27, 2012 | 25.71 | 25.97 | 25.65 | 25.72 | 728,627 | +0.05(+0.20%) |
Jun 26, 2012 | 25.76 | 25.83 | 25.42 | 25.67 | 602,748 | -0.05(-0.20%) |
Jun 25, 2012 | 26.15 | 26.18 | 25.64 | 25.72 | 758,878 | -0.75(-2.83%) |
Jun 22, 2012 | 26.11 | 26.57 | 25.99 | 26.47 | 1,017,430 | +0.38(+1.45%) |
Jun 21, 2012 | 27.31 | 27.32 | 26.07 | 26.09 | 921,559 | -1.16(-4.26%) |
Jun 20, 2012 | 27.30 | 27.39 | 27.13 | 27.25 | 1,082,237 | -0.08(-0.31%) |
Jun 19, 2012 | 26.92 | 27.69 | 26.78 | 27.34 | 1,955,923 | +0.34(+1.25%) |
Jun 18, 2012 | 26.63 | 27.05 | 26.51 | 27.00 | 1,259,320 | +0.23(+0.85%) |
Jun 15, 2012 | 26.80 | 26.93 | 26.66 | 26.77 | 1,577,920 | +0.00(+0.00%) |
Jun 14, 2012 | 26.88 | 26.95 | 26.62 | 26.77 | 1,551,570 | -0.15(-0.56%) |
Jun 13, 2012 | 27.04 | 27.35 | 26.84 | 26.93 | 565,090 | -0.17(-0.62%) |
Jun 12, 2012 | 26.81 | 27.20 | 26.72 | 27.09 | 1,496,334 | +0.42(+1.58%) |
Jun 11, 2012 | 27.31 | 27.32 | 26.67 | 26.67 | 635,250 | -0.32(-1.19%) |
Jun 08, 2012 | 26.70 | 27.03 | 26.43 | 26.99 | 1,457,785 | +0.08(+0.28%) |
Jun 07, 2012 | 27.09 | 27.15 | 26.88 | 26.92 | 1,192,166 | +0.17(+0.63%) |
Jun 06, 2012 | 26.19 | 26.82 | 26.18 | 26.75 | 952,895 | +0.75(+2.88%) |
Jun 05, 2012 | 25.24 | 26.09 | 25.16 | 26.00 | 1,264,268 | +0.38(+1.48%) |
Jun 04, 2012 | 25.70 | 25.80 | 25.28 | 25.62 | 1,452,215 | -0.12(-0.46%) |
Jun 01, 2012 | 25.64 | 26.02 | 25.47 | 25.74 | 1,635,578 | -0.35(-1.36%) |
May 31, 2012 | 26.11 | 26.24 | 25.77 | 26.09 | 1,396,428 | -0.12(-0.45%) |
May 30, 2012 | 26.17 | 26.27 | 25.93 | 26.21 | 1,609,513 | -0.23(-0.86%) |
May 29, 2012 | 26.60 | 26.77 | 26.31 | 26.44 | 1,906,885 | -0.16(-0.60%) |
May 25, 2012 | 26.86 | 26.93 | 26.45 | 26.60 | 1,251,017 | -0.43(-1.59%) |
May 24, 2012 | 27.04 | 27.09 | 26.73 | 27.03 | 1,264,889 | -0.04(-0.16%) |
May 23, 2012 | 26.92 | 27.10 | 26.70 | 27.07 | 995,752 | -0.03(-0.09%) |
May 22, 2012 | 27.17 | 27.49 | 26.89 | 27.09 | 955,791 | -0.04(-0.16%) |
May 21, 2012 | 26.74 | 27.15 | 26.38 | 27.14 | 1,416,278 | +0.48(+1.80%) |
May 18, 2012 | 27.16 | 27.31 | 26.66 | 26.66 | 1,206,784 | -0.38(-1.40%) |
May 17, 2012 | 27.83 | 27.83 | 27.04 | 27.04 | 1,273,090 | -0.93(-3.34%) |
May 16, 2012 | 28.24 | 28.32 | 27.80 | 27.97 | 1,528,352 | -0.69(-2.41%) |
May 15, 2012 | 28.64 | 28.78 | 28.53 | 28.66 | 1,564,864 | +0.56(+2.01%) |
May 14, 2012 | 28.11 | 28.23 | 27.84 | 28.10 | 1,795,480 | -0.29(-1.04%) |
May 11, 2012 | 28.59 | 28.72 | 28.35 | 28.39 | 806,391 | -0.41(-1.43%) |
May 10, 2012 | 28.52 | 28.97 | 28.47 | 28.80 | 1,459,397 | +0.54(+1.91%) |
May 09, 2012 | 27.85 | 28.42 | 27.73 | 28.27 | 1,571,584 | +0.12(+0.42%) |
May 08, 2012 | 28.02 | 28.27 | 27.69 | 28.15 | 1,920,638 | -0.32(-1.12%) |
May 07, 2012 | 28.30 | 28.54 | 28.00 | 28.47 | 1,258,475 | -0.01(-0.03%) |
May 04, 2012 | 28.57 | 28.72 | 28.38 | 28.48 | 2,173,988 | -0.50(-1.72%) |
May 03, 2012 | 29.30 | 29.36 | 28.92 | 28.97 | 1,082,434 | -0.51(-1.74%) |
May 02, 2012 | 28.71 | 29.59 | 28.56 | 29.49 | 2,092,215 | +0.48(+1.66%) |