Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 26.08 | 26.20 | 25.74 | 25.77 | 5,912,515 | -0.25(-0.94%) |
Jul 30, 2012 | 26.55 | 26.82 | 25.94 | 26.02 | 4,399,126 | -0.55(-2.08%) |
Jul 27, 2012 | 26.16 | 26.77 | 25.96 | 26.57 | 6,132,174 | +0.71(+2.76%) |
Jul 26, 2012 | 25.98 | 26.28 | 25.68 | 25.86 | 4,779,428 | +0.39(+1.53%) |
Jul 25, 2012 | 25.23 | 25.72 | 25.23 | 25.47 | 4,391,996 | +0.20(+0.81%) |
Jul 24, 2012 | 25.68 | 25.76 | 25.05 | 25.26 | 4,192,638 | -0.38(-1.49%) |
Jul 23, 2012 | 25.54 | 25.76 | 25.19 | 25.64 | 4,322,688 | -0.38(-1.45%) |
Jul 20, 2012 | 26.77 | 26.77 | 25.99 | 26.02 | 5,645,553 | -0.74(-2.78%) |
Jul 19, 2012 | 27.13 | 27.26 | 26.72 | 26.77 | 3,807,403 | -0.16(-0.59%) |
Jul 18, 2012 | 26.38 | 27.04 | 26.28 | 26.92 | 3,350,353 | +0.51(+1.94%) |
Jul 17, 2012 | 26.67 | 26.70 | 26.06 | 26.41 | 4,536,087 | -0.04(-0.14%) |
Jul 16, 2012 | 26.00 | 26.49 | 25.84 | 26.45 | 6,910,514 | +0.45(+1.75%) |
Jul 13, 2012 | 25.14 | 26.04 | 25.09 | 25.99 | 6,247,448 | +0.87(+3.45%) |
Jul 12, 2012 | 24.76 | 25.22 | 24.48 | 25.13 | 14,100,379 | -0.53(-2.07%) |
Jul 11, 2012 | 25.60 | 26.08 | 25.39 | 25.66 | 4,564,468 | +0.15(+0.59%) |
Jul 10, 2012 | 26.15 | 26.46 | 25.41 | 25.51 | 5,826,695 | -0.53(-2.04%) |
Jul 09, 2012 | 26.17 | 26.35 | 25.82 | 26.04 | 4,090,625 | -0.14(-0.52%) |
Jul 06, 2012 | 27.01 | 27.04 | 25.75 | 26.18 | 6,619,318 | -1.16(-4.25%) |
Jul 05, 2012 | 26.98 | 27.49 | 26.94 | 27.34 | 2,993,191 | +0.21(+0.79%) |
Jul 03, 2012 | 26.97 | 27.34 | 26.84 | 27.12 | 1,571,743 | +0.16(+0.61%) |
Jul 02, 2012 | 27.37 | 27.48 | 26.80 | 26.96 | 4,765,037 | -0.28(-1.02%) |
Jun 29, 2012 | 26.41 | 27.24 | 26.36 | 27.24 | 5,823,565 | +1.73(+6.76%) |
Jun 28, 2012 | 26.00 | 26.06 | 25.08 | 25.51 | 8,316,535 | -0.64(-2.45%) |
Jun 27, 2012 | 26.00 | 26.54 | 25.94 | 26.15 | 4,702,693 | +0.30(+1.18%) |
Jun 26, 2012 | 25.34 | 25.92 | 25.28 | 25.85 | 8,184,193 | -0.44(-1.66%) |
Jun 25, 2012 | 26.25 | 26.50 | 26.10 | 26.28 | 5,574,923 | -0.26(-0.98%) |
Jun 22, 2012 | 26.41 | 26.60 | 26.27 | 26.54 | 4,434,039 | +0.23(+0.87%) |
Jun 21, 2012 | 27.44 | 27.57 | 26.29 | 26.31 | 5,577,256 | -1.08(-3.95%) |
Jun 20, 2012 | 27.46 | 27.58 | 27.03 | 27.40 | 4,281,156 | -0.02(-0.07%) |
Jun 19, 2012 | 27.42 | 27.64 | 27.30 | 27.41 | 3,946,994 | +0.21(+0.77%) |
Jun 18, 2012 | 27.36 | 27.46 | 27.11 | 27.21 | 5,102,825 | -0.26(-0.94%) |
Jun 15, 2012 | 26.90 | 27.51 | 26.74 | 27.46 | 7,649,330 | +0.64(+2.39%) |
Jun 14, 2012 | 26.57 | 26.94 | 26.26 | 26.82 | 5,832,039 | +0.22(+0.82%) |
Jun 13, 2012 | 26.47 | 26.84 | 26.38 | 26.61 | 6,382,920 | -0.01(-0.03%) |
Jun 12, 2012 | 26.35 | 26.76 | 26.27 | 26.62 | 4,981,584 | +0.26(+0.98%) |
Jun 11, 2012 | 26.84 | 27.05 | 26.31 | 26.36 | 6,155,449 | -0.36(-1.34%) |
Jun 08, 2012 | 26.78 | 26.93 | 26.49 | 26.72 | 7,185,706 | -0.22(-0.81%) |
Jun 07, 2012 | 27.65 | 27.65 | 26.86 | 26.93 | 5,224,796 | -0.35(-1.30%) |
Jun 06, 2012 | 26.84 | 27.57 | 26.67 | 27.29 | 5,780,343 | +0.79(+3.00%) |
Jun 05, 2012 | 26.13 | 26.64 | 26.00 | 26.49 | 5,095,060 | +0.20(+0.74%) |
Jun 04, 2012 | 26.00 | 26.33 | 25.86 | 26.30 | 4,765,703 | +0.47(+1.81%) |
Jun 01, 2012 | 25.82 | 25.99 | 25.58 | 25.83 | 7,506,662 | -0.61(-2.32%) |
May 31, 2012 | 26.74 | 26.74 | 25.88 | 26.44 | 7,709,322 | -0.28(-1.04%) |
May 30, 2012 | 27.46 | 27.46 | 26.38 | 26.72 | 10,415,318 | -0.97(-3.51%) |
May 29, 2012 | 27.32 | 27.95 | 27.32 | 27.69 | 4,607,262 | +0.45(+1.67%) |
May 25, 2012 | 27.29 | 27.41 | 27.10 | 27.24 | 4,862,838 | -0.05(-0.18%) |
May 24, 2012 | 27.94 | 28.05 | 26.93 | 27.29 | 9,005,122 | -0.53(-1.89%) |
May 23, 2012 | 27.39 | 27.95 | 27.15 | 27.81 | 6,066,748 | +0.15(+0.56%) |
May 22, 2012 | 27.74 | 27.96 | 27.46 | 27.66 | 5,412,450 | -0.07(-0.25%) |
May 21, 2012 | 27.21 | 27.94 | 26.97 | 27.73 | 7,485,136 | +0.66(+2.43%) |
May 18, 2012 | 27.14 | 27.40 | 26.95 | 27.07 | 11,476,438 | +0.08(+0.30%) |
May 17, 2012 | 27.40 | 27.50 | 26.95 | 26.99 | 8,249,934 | -0.42(-1.52%) |
May 16, 2012 | 27.75 | 27.92 | 27.38 | 27.41 | 7,705,233 | -0.38(-1.36%) |
May 15, 2012 | 27.34 | 28.16 | 27.34 | 27.78 | 9,733,052 | +0.53(+1.93%) |
May 14, 2012 | 27.46 | 27.64 | 27.23 | 27.26 | 7,316,582 | -0.57(-2.04%) |
May 11, 2012 | 27.65 | 27.97 | 27.46 | 27.82 | 9,607,179 | +0.11(+0.39%) |
May 10, 2012 | 27.66 | 27.77 | 27.24 | 27.71 | 11,725,749 | +0.21(+0.76%) |
May 09, 2012 | 26.82 | 27.59 | 26.60 | 27.51 | 11,514,322 | +0.13(+0.48%) |
May 08, 2012 | 26.08 | 27.47 | 25.95 | 27.37 | 31,839,202 | +1.82(+7.10%) |
May 07, 2012 | 27.69 | 27.81 | 25.29 | 25.56 | 83,851,424 | -6.06(-19.18%) |
May 04, 2012 | 32.00 | 32.09 | 31.56 | 31.62 | 7,309,425 | -0.65(-2.01%) |
May 03, 2012 | 33.05 | 33.05 | 32.21 | 32.27 | 5,381,471 | -0.79(-2.40%) |
May 02, 2012 | 33.02 | 33.21 | 32.82 | 33.07 | 3,782,730 | -0.25(-0.74%) |