Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 23.90 | 24.08 | 23.64 | 23.64 | 2,721,724 | +0.05(+0.20%) |
Jul 30, 2012 | 23.71 | 23.86 | 23.41 | 23.59 | 2,663,922 | -0.37(-1.56%) |
Jul 27, 2012 | 23.06 | 24.19 | 22.92 | 23.97 | 6,562,283 | +1.46(+6.51%) |
Jul 26, 2012 | 22.55 | 22.74 | 22.33 | 22.50 | 5,269,461 | +1.20(+5.63%) |
Jul 25, 2012 | 21.06 | 21.50 | 21.06 | 21.30 | 5,170,616 | -0.65(-2.95%) |
Jul 24, 2012 | 22.57 | 22.71 | 21.63 | 21.95 | 7,923,104 | -0.46(-2.05%) |
Jul 23, 2012 | 22.05 | 22.54 | 21.91 | 22.41 | 3,971,809 | -1.01(-4.29%) |
Jul 20, 2012 | 23.50 | 23.62 | 23.33 | 23.41 | 2,676,351 | -1.15(-4.69%) |
Jul 19, 2012 | 24.54 | 24.73 | 24.41 | 24.57 | 1,653,798 | +0.00(+0.00%) |
Jul 18, 2012 | 24.01 | 24.64 | 24.00 | 24.57 | 2,098,791 | +0.22(+0.90%) |
Jul 17, 2012 | 24.22 | 24.35 | 23.63 | 24.35 | 2,450,906 | +0.02(+0.06%) |
Jul 16, 2012 | 24.26 | 24.41 | 23.98 | 24.33 | 1,915,465 | -0.29(-1.17%) |
Jul 13, 2012 | 24.21 | 24.69 | 24.21 | 24.62 | 2,960,035 | -0.19(-0.78%) |
Jul 12, 2012 | 24.72 | 24.91 | 24.44 | 24.82 | 1,644,611 | -0.65(-2.57%) |
Jul 11, 2012 | 25.59 | 25.90 | 25.25 | 25.47 | 1,576,279 | +0.05(+0.18%) |
Jul 10, 2012 | 26.11 | 26.24 | 25.29 | 25.43 | 2,536,501 | -0.64(-2.45%) |
Jul 09, 2012 | 26.22 | 26.31 | 25.88 | 26.06 | 1,780,209 | -0.16(-0.59%) |
Jul 06, 2012 | 26.80 | 26.93 | 26.06 | 26.22 | 3,828,298 | -1.39(-5.05%) |
Jul 05, 2012 | 27.87 | 27.93 | 27.40 | 27.61 | 1,788,643 | -1.38(-4.76%) |
Jul 03, 2012 | 28.74 | 29.17 | 28.67 | 28.99 | 1,453,194 | +0.26(+0.89%) |
Jul 02, 2012 | 28.46 | 28.74 | 28.16 | 28.74 | 1,596,057 | +0.55(+1.96%) |
Jun 29, 2012 | 27.96 | 28.22 | 27.83 | 28.18 | 2,736,030 | +1.78(+6.76%) |
Jun 28, 2012 | 26.15 | 26.44 | 25.81 | 26.40 | 4,029,010 | -1.12(-4.08%) |
Jun 27, 2012 | 27.01 | 27.58 | 26.94 | 27.52 | 1,666,800 | +0.62(+2.32%) |
Jun 26, 2012 | 26.87 | 27.09 | 26.44 | 26.90 | 2,545,261 | +0.23(+0.85%) |
Jun 25, 2012 | 26.80 | 26.94 | 26.40 | 26.67 | 2,578,190 | -1.36(-4.86%) |
Jun 22, 2012 | 28.54 | 28.60 | 27.84 | 28.04 | 2,108,026 | +0.37(+1.32%) |
Jun 21, 2012 | 28.99 | 29.01 | 27.62 | 27.67 | 1,971,369 | -0.97(-3.40%) |
Jun 20, 2012 | 28.51 | 29.03 | 28.34 | 28.64 | 3,176,881 | +0.27(+0.96%) |
Jun 19, 2012 | 27.69 | 28.56 | 27.61 | 28.37 | 2,266,620 | +0.85(+3.09%) |
Jun 18, 2012 | 27.69 | 27.89 | 27.40 | 27.52 | 2,721,613 | -0.93(-3.26%) |
Jun 15, 2012 | 27.76 | 28.59 | 27.66 | 28.45 | 3,243,791 | +1.03(+3.75%) |
Jun 14, 2012 | 26.91 | 27.59 | 26.78 | 27.42 | 2,467,601 | +0.12(+0.43%) |
Jun 13, 2012 | 27.19 | 27.72 | 27.04 | 27.30 | 1,826,836 | -0.30(-1.10%) |
Jun 12, 2012 | 27.42 | 27.61 | 26.82 | 27.61 | 2,190,586 | +0.38(+1.40%) |
Jun 11, 2012 | 28.63 | 28.67 | 27.16 | 27.23 | 2,530,974 | -0.82(-2.92%) |
Jun 08, 2012 | 27.45 | 28.07 | 27.36 | 28.04 | 1,559,679 | +0.12(+0.45%) |
Jun 07, 2012 | 28.91 | 28.92 | 27.86 | 27.92 | 2,437,885 | -0.04(-0.14%) |
Jun 06, 2012 | 26.87 | 27.97 | 26.84 | 27.96 | 3,751,668 | +1.25(+4.67%) |
Jun 05, 2012 | 26.37 | 26.94 | 26.37 | 26.71 | 3,134,668 | +0.01(+0.03%) |
Jun 04, 2012 | 27.04 | 27.05 | 26.42 | 26.70 | 3,774,146 | +0.67(+2.57%) |
Jun 01, 2012 | 26.49 | 26.72 | 25.97 | 26.03 | 3,570,625 | -0.70(-2.61%) |
May 31, 2012 | 26.76 | 27.00 | 26.31 | 26.73 | 2,428,313 | +0.25(+0.93%) |
May 30, 2012 | 26.73 | 26.79 | 26.39 | 26.49 | 1,730,143 | -0.75(-2.75%) |
May 29, 2012 | 27.18 | 27.47 | 26.90 | 27.24 | 1,962,874 | -0.01(-0.05%) |
May 25, 2012 | 27.12 | 27.53 | 27.08 | 27.25 | 1,488,814 | +0.13(+0.49%) |
May 24, 2012 | 27.33 | 27.43 | 26.87 | 27.12 | 2,135,472 | -0.43(-1.56%) |
May 23, 2012 | 27.53 | 27.58 | 26.72 | 27.55 | 2,555,680 | -0.02(-0.08%) |
May 22, 2012 | 27.64 | 28.27 | 27.35 | 27.57 | 4,025,199 | -0.07(-0.27%) |
May 21, 2012 | 27.08 | 27.68 | 26.99 | 27.64 | 4,510,700 | +0.88(+3.30%) |
May 18, 2012 | 27.29 | 27.51 | 26.64 | 26.76 | 4,118,378 | +0.13(+0.50%) |
May 17, 2012 | 26.86 | 26.98 | 26.56 | 26.63 | 2,843,731 | -0.41(-1.51%) |
May 16, 2012 | 27.65 | 28.07 | 27.01 | 27.04 | 3,950,313 | -0.51(-1.86%) |
May 15, 2012 | 27.87 | 28.16 | 27.39 | 27.55 | 3,511,268 | -0.79(-2.80%) |
May 14, 2012 | 28.50 | 28.65 | 28.30 | 28.34 | 2,610,806 | -1.08(-3.69%) |
May 11, 2012 | 29.12 | 30.08 | 29.11 | 29.43 | 3,167,855 | -0.51(-1.71%) |
May 10, 2012 | 30.38 | 30.39 | 29.80 | 29.94 | 2,610,706 | +0.67(+2.28%) |
May 09, 2012 | 28.90 | 29.49 | 28.57 | 29.27 | 3,743,608 | -0.73(-2.43%) |
May 08, 2012 | 30.05 | 30.25 | 29.48 | 30.00 | 3,689,381 | -0.79(-2.56%) |
May 07, 2012 | 30.36 | 30.94 | 30.17 | 30.79 | 3,065,491 | +0.48(+1.59%) |
May 04, 2012 | 30.56 | 30.64 | 30.10 | 30.30 | 3,006,207 | +0.10(+0.32%) |
May 03, 2012 | 30.66 | 30.96 | 30.13 | 30.21 | 5,185,487 | -1.21(-3.85%) |
May 02, 2012 | 31.43 | 31.62 | 31.01 | 31.42 | 4,029,089 | -1.40(-4.28%) |