Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 26.16 | 26.16 | 24.80 | 25.64 | 1,748,250 | -1.03(-3.86%) |
Jul 30, 2012 | 26.64 | 26.88 | 26.44 | 26.67 | 846,599 | -0.05(-0.19%) |
Jul 27, 2012 | 26.26 | 26.83 | 26.25 | 26.72 | 488,100 | +0.54(+2.06%) |
Jul 26, 2012 | 26.41 | 26.53 | 25.96 | 26.18 | 1,346,359 | -0.12(-0.46%) |
Jul 25, 2012 | 26.50 | 26.52 | 26.13 | 26.30 | 619,534 | -0.17(-0.64%) |
Jul 24, 2012 | 26.47 | 26.54 | 26.30 | 26.47 | 493,098 | -0.07(-0.26%) |
Jul 23, 2012 | 26.40 | 26.75 | 26.39 | 26.54 | 804,284 | -0.12(-0.45%) |
Jul 20, 2012 | 26.27 | 26.76 | 26.21 | 26.66 | 3,815,135 | +0.26(+0.98%) |
Jul 19, 2012 | 26.48 | 26.51 | 26.17 | 26.40 | 853,609 | -0.12(-0.45%) |
Jul 18, 2012 | 26.48 | 26.63 | 26.13 | 26.52 | 1,176,888 | -0.12(-0.45%) |
Jul 17, 2012 | 26.82 | 26.86 | 26.40 | 26.64 | 1,487,452 | -0.12(-0.45%) |
Jul 16, 2012 | 26.87 | 26.93 | 26.62 | 26.76 | 773,403 | -0.09(-0.34%) |
Jul 13, 2012 | 26.27 | 26.88 | 26.27 | 26.85 | 918,527 | +0.60(+2.29%) |
Jul 12, 2012 | 25.89 | 26.35 | 25.80 | 26.25 | 1,000,172 | +0.29(+1.12%) |
Jul 11, 2012 | 26.15 | 26.24 | 25.89 | 25.96 | 876,100 | -0.12(-0.46%) |
Jul 10, 2012 | 26.00 | 26.23 | 25.88 | 26.08 | 1,023,136 | +0.15(+0.58%) |
Jul 09, 2012 | 25.85 | 25.94 | 25.67 | 25.93 | 555,089 | +0.06(+0.23%) |
Jul 06, 2012 | 25.75 | 25.91 | 25.70 | 25.87 | 415,330 | -0.04(-0.15%) |
Jul 05, 2012 | 25.64 | 25.93 | 25.54 | 25.91 | 749,899 | +0.12(+0.47%) |
Jul 03, 2012 | 25.63 | 25.83 | 25.56 | 25.79 | 285,752 | +0.18(+0.70%) |
Jul 02, 2012 | 24.60 | 25.63 | 24.56 | 25.61 | 1,424,121 | +0.65(+2.60%) |
Jun 29, 2012 | 25.11 | 25.17 | 24.76 | 24.96 | 903,525 | +0.07(+0.28%) |
Jun 28, 2012 | 24.67 | 24.91 | 24.58 | 24.89 | 853,976 | +0.14(+0.57%) |
Jun 27, 2012 | 24.44 | 24.82 | 24.42 | 24.75 | 496,858 | +0.37(+1.52%) |
Jun 26, 2012 | 24.37 | 24.50 | 24.26 | 24.38 | 490,891 | +0.03(+0.12%) |
Jun 25, 2012 | 24.23 | 24.45 | 24.13 | 24.35 | 621,951 | +0.05(+0.21%) |
Jun 22, 2012 | 24.07 | 24.42 | 24.05 | 24.30 | 616,052 | +0.28(+1.17%) |
Jun 21, 2012 | 24.24 | 24.35 | 24.00 | 24.02 | 403,055 | -0.15(-0.62%) |
Jun 20, 2012 | 24.37 | 24.53 | 24.15 | 24.17 | 885,984 | -0.17(-0.70%) |
Jun 19, 2012 | 24.40 | 24.50 | 24.30 | 24.34 | 480,335 | -0.01(-0.04%) |
Jun 18, 2012 | 23.92 | 24.40 | 23.88 | 24.35 | 564,408 | +0.42(+1.76%) |
Jun 15, 2012 | 24.06 | 24.20 | 23.93 | 23.93 | 993,145 | -0.12(-0.50%) |
Jun 14, 2012 | 23.91 | 24.10 | 23.84 | 24.05 | 516,761 | +0.21(+0.88%) |
Jun 13, 2012 | 23.85 | 24.00 | 23.75 | 23.84 | 638,600 | -0.13(-0.54%) |
Jun 12, 2012 | 23.98 | 24.02 | 23.81 | 23.97 | 471,689 | +0.07(+0.29%) |
Jun 11, 2012 | 24.17 | 24.24 | 23.88 | 23.90 | 699,240 | -0.16(-0.67%) |
Jun 08, 2012 | 23.89 | 24.08 | 23.61 | 24.06 | 916,913 | -0.10(-0.41%) |
Jun 07, 2012 | 24.57 | 24.57 | 24.15 | 24.16 | 582,373 | -0.23(-0.94%) |
Jun 06, 2012 | 24.25 | 24.42 | 24.05 | 24.39 | 1,353,203 | +0.30(+1.25%) |
Jun 05, 2012 | 23.51 | 24.20 | 23.45 | 24.09 | 1,217,004 | +0.53(+2.25%) |
Jun 04, 2012 | 23.22 | 23.56 | 23.14 | 23.56 | 1,089,310 | +0.40(+1.73%) |
Jun 01, 2012 | 22.88 | 23.32 | 22.85 | 23.16 | 628,428 | +0.06(+0.26%) |
May 31, 2012 | 23.04 | 23.24 | 22.92 | 23.10 | 541,466 | +0.10(+0.43%) |
May 30, 2012 | 23.02 | 23.20 | 22.97 | 23.00 | 548,609 | -0.16(-0.69%) |
May 29, 2012 | 23.10 | 23.20 | 23.03 | 23.16 | 564,890 | +0.14(+0.61%) |
May 25, 2012 | 23.10 | 23.17 | 22.99 | 23.02 | 572,053 | -0.06(-0.26%) |
May 24, 2012 | 22.60 | 23.08 | 22.50 | 23.08 | 646,913 | +0.55(+2.44%) |
May 23, 2012 | 22.35 | 22.69 | 22.35 | 22.53 | 668,579 | +0.04(+0.18%) |
May 22, 2012 | 22.32 | 22.60 | 22.29 | 22.49 | 428,560 | +0.23(+1.03%) |
May 21, 2012 | 22.33 | 22.33 | 21.86 | 22.26 | 655,817 | +0.00(+0.00%) |
May 18, 2012 | 22.35 | 22.45 | 22.24 | 22.26 | 670,901 | +0.00(+0.00%) |
May 17, 2012 | 22.39 | 22.52 | 22.26 | 22.26 | 520,347 | -0.22(-0.98%) |
May 16, 2012 | 22.46 | 22.65 | 22.46 | 22.48 | 399,344 | +0.04(+0.18%) |
May 15, 2012 | 22.65 | 22.66 | 22.37 | 22.44 | 431,848 | -0.29(-1.28%) |
May 14, 2012 | 22.74 | 22.83 | 22.53 | 22.73 | 515,314 | -0.15(-0.66%) |
May 11, 2012 | 22.80 | 23.00 | 22.68 | 22.88 | 539,186 | +0.05(+0.22%) |
May 10, 2012 | 22.64 | 22.89 | 22.57 | 22.83 | 568,618 | +0.30(+1.33%) |
May 09, 2012 | 22.33 | 22.66 | 22.22 | 22.53 | 612,677 | +0.05(+0.22%) |
May 08, 2012 | 22.36 | 22.55 | 22.28 | 22.48 | 526,081 | +0.01(+0.04%) |
May 07, 2012 | 22.45 | 22.52 | 22.21 | 22.47 | 557,465 | -0.05(-0.22%) |
May 04, 2012 | 22.33 | 22.61 | 22.26 | 22.52 | 630,993 | +0.16(+0.72%) |
May 03, 2012 | 22.83 | 22.83 | 22.33 | 22.36 | 419,151 | -0.23(-1.02%) |
May 02, 2012 | 22.66 | 22.71 | 22.42 | 22.59 | 372,807 | -0.15(-0.66%) |