Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 27.15 | 27.15 | 26.82 | 26.82 | 393,947 | -0.15(-0.57%) |
Jul 30, 2012 | 27.02 | 27.11 | 26.90 | 26.97 | 170,343 | +0.02(+0.07%) |
Jul 27, 2012 | 26.68 | 26.98 | 26.68 | 26.96 | 89,957 | +0.43(+1.61%) |
Jul 26, 2012 | 26.50 | 26.64 | 26.45 | 26.53 | 92,927 | +0.32(+1.23%) |
Jul 25, 2012 | 26.17 | 26.31 | 26.16 | 26.21 | 106,857 | +0.03(+0.13%) |
Jul 24, 2012 | 26.35 | 26.46 | 26.02 | 26.17 | 474,296 | -0.20(-0.76%) |
Jul 23, 2012 | 26.41 | 26.47 | 26.24 | 26.37 | 546,322 | -0.26(-0.99%) |
Jul 20, 2012 | 26.74 | 26.76 | 26.61 | 26.64 | 137,396 | -0.20(-0.75%) |
Jul 19, 2012 | 26.84 | 26.87 | 26.70 | 26.84 | 216,047 | -0.01(-0.03%) |
Jul 18, 2012 | 26.67 | 26.88 | 26.67 | 26.85 | 540,050 | +0.05(+0.20%) |
Jul 17, 2012 | 26.62 | 26.82 | 26.53 | 26.79 | 721,261 | +0.19(+0.72%) |
Jul 16, 2012 | 26.59 | 26.65 | 26.54 | 26.60 | 58,421 | -0.06(-0.24%) |
Jul 13, 2012 | 26.38 | 26.67 | 26.38 | 26.67 | 161,846 | +0.28(+1.07%) |
Jul 12, 2012 | 26.16 | 26.41 | 26.14 | 26.38 | 787,267 | +0.06(+0.24%) |
Jul 11, 2012 | 26.28 | 26.35 | 26.18 | 26.32 | 148,169 | -0.01(-0.03%) |
Jul 10, 2012 | 26.47 | 26.47 | 26.24 | 26.33 | 1,493,710 | -0.07(-0.28%) |
Jul 09, 2012 | 26.37 | 26.40 | 26.25 | 26.40 | 55,164 | +0.02(+0.07%) |
Jul 06, 2012 | 26.38 | 26.41 | 26.28 | 26.38 | 44,538 | -0.16(-0.62%) |
Jul 05, 2012 | 26.53 | 26.61 | 26.46 | 26.55 | 154,447 | +0.03(+0.10%) |
Jul 03, 2012 | 26.49 | 26.57 | 26.44 | 26.52 | 72,980 | +0.02(+0.07%) |
Jul 02, 2012 | 26.45 | 26.50 | 26.27 | 26.50 | 50,953 | +0.19(+0.73%) |
Jun 29, 2012 | 26.15 | 26.31 | 26.11 | 26.31 | 1,437,188 | +0.45(+1.72%) |
Jun 28, 2012 | 25.76 | 25.87 | 25.56 | 25.87 | 91,760 | -0.02(-0.07%) |
Jun 27, 2012 | 25.85 | 25.90 | 25.84 | 25.88 | 116,659 | +0.06(+0.25%) |
Jun 26, 2012 | 25.82 | 25.86 | 25.65 | 25.82 | 65,491 | +0.14(+0.53%) |
Jun 25, 2012 | 25.73 | 25.79 | 25.60 | 25.68 | 24,088 | -0.28(-1.09%) |
Jun 22, 2012 | 25.78 | 25.97 | 25.78 | 25.97 | 16,518 | +0.18(+0.71%) |
Jun 21, 2012 | 26.24 | 26.24 | 25.78 | 25.78 | 166,466 | -0.39(-1.49%) |
Jun 20, 2012 | 26.27 | 26.36 | 26.06 | 26.17 | 56,129 | -0.14(-0.52%) |
Jun 19, 2012 | 26.21 | 26.37 | 26.20 | 26.31 | 4,025,866 | +0.11(+0.42%) |
Jun 18, 2012 | 26.04 | 26.21 | 26.04 | 26.20 | 86,484 | +0.13(+0.49%) |
Jun 15, 2012 | 26.00 | 26.07 | 25.95 | 26.07 | 43,007 | +0.17(+0.67%) |
Jun 14, 2012 | 25.80 | 25.92 | 25.77 | 25.90 | 105,121 | +0.25(+0.96%) |
Jun 13, 2012 | 25.67 | 25.78 | 25.59 | 25.66 | 340,775 | -0.04(-0.14%) |
Jun 12, 2012 | 25.60 | 25.69 | 25.48 | 25.69 | 69,868 | +0.16(+0.64%) |
Jun 11, 2012 | 25.84 | 25.84 | 25.53 | 25.53 | 20,103 | -0.15(-0.60%) |
Jun 08, 2012 | 25.50 | 25.69 | 25.50 | 25.68 | 190,445 | +0.15(+0.57%) |
Jun 07, 2012 | 25.70 | 25.70 | 25.50 | 25.54 | 75,354 | +0.02(+0.07%) |
Jun 06, 2012 | 25.23 | 25.52 | 25.23 | 25.52 | 51,903 | +0.40(+1.59%) |
Jun 05, 2012 | 25.02 | 25.12 | 25.00 | 25.12 | 38,058 | +0.05(+0.18%) |
Jun 04, 2012 | 24.95 | 25.07 | 24.90 | 25.07 | 28,515 | +0.10(+0.40%) |
Jun 01, 2012 | 25.19 | 25.19 | 24.95 | 24.97 | 37,961 | -0.46(-1.81%) |
May 31, 2012 | 25.46 | 25.51 | 25.27 | 25.43 | 11,384 | -0.00(-0.02%) |
May 30, 2012 | 25.48 | 25.52 | 25.40 | 25.44 | 21,548 | -0.13(-0.50%) |
May 29, 2012 | 25.64 | 25.64 | 25.51 | 25.57 | 35,325 | +0.11(+0.43%) |
May 25, 2012 | 25.55 | 25.58 | 25.44 | 25.46 | 37,570 | -0.04(-0.14%) |
May 24, 2012 | 25.44 | 25.51 | 25.34 | 25.49 | 24,423 | +0.12(+0.47%) |
May 23, 2012 | 25.24 | 25.37 | 25.09 | 25.37 | 79,627 | +0.08(+0.32%) |
May 22, 2012 | 25.28 | 25.43 | 25.26 | 25.29 | 57,117 | +0.04(+0.17%) |
May 21, 2012 | 25.06 | 25.25 | 25.03 | 25.25 | 27,132 | +0.24(+0.95%) |
May 18, 2012 | 25.27 | 25.27 | 24.98 | 25.01 | 56,704 | -0.20(-0.79%) |
May 17, 2012 | 25.48 | 25.49 | 25.18 | 25.21 | 35,908 | -0.39(-1.52%) |
May 16, 2012 | 25.65 | 25.65 | 25.53 | 25.60 | 11,070 | +0.05(+0.21%) |
May 15, 2012 | 25.55 | 25.66 | 25.49 | 25.55 | 826,075 | -0.02(-0.07%) |
May 14, 2012 | 25.65 | 25.65 | 25.46 | 25.57 | 167,348 | -0.23(-0.88%) |
May 11, 2012 | 25.80 | 25.88 | 25.77 | 25.79 | 143,019 | +0.02(+0.07%) |
May 10, 2012 | 25.78 | 25.83 | 25.70 | 25.77 | 437,961 | +0.12(+0.46%) |
May 09, 2012 | 25.52 | 25.72 | 25.50 | 25.66 | 80,660 | -0.11(-0.43%) |
May 08, 2012 | 25.67 | 25.77 | 25.55 | 25.77 | 17,710 | -0.04(-0.17%) |
May 07, 2012 | 25.78 | 25.85 | 25.70 | 25.81 | 239,269 | +0.03(+0.11%) |
May 04, 2012 | 25.91 | 25.93 | 25.77 | 25.78 | 25,554 | -0.29(-1.12%) |
May 03, 2012 | 26.17 | 26.18 | 25.99 | 26.07 | 10,302 | -0.09(-0.35%) |
May 02, 2012 | 26.19 | 26.19 | 26.02 | 26.17 | 25,261 | +0.00(+0.00%) |