Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 25.63 | 25.81 | 25.58 | 25.60 | 1,234,308 | -0.04(-0.16%) |
Jul 30, 2012 | 25.64 | 25.78 | 25.57 | 25.64 | 1,201,110 | -0.08(-0.32%) |
Jul 27, 2012 | 25.72 | 26.00 | 25.24 | 25.72 | 1,098,350 | +0.12(+0.49%) |
Jul 26, 2012 | 25.70 | 26.10 | 25.47 | 25.60 | 1,264,334 | +0.17(+0.69%) |
Jul 25, 2012 | 25.85 | 25.94 | 25.36 | 25.42 | 1,460,176 | -0.24(-0.94%) |
Jul 24, 2012 | 25.91 | 25.91 | 25.53 | 25.67 | 988,332 | -0.14(-0.55%) |
Jul 23, 2012 | 25.66 | 25.90 | 25.37 | 25.81 | 1,107,041 | -0.11(-0.42%) |
Jul 20, 2012 | 25.91 | 26.03 | 25.80 | 25.91 | 4,426,988 | -0.17(-0.64%) |
Jul 19, 2012 | 25.57 | 26.12 | 25.45 | 26.08 | 1,801,626 | +0.58(+2.29%) |
Jul 18, 2012 | 25.15 | 25.57 | 25.15 | 25.50 | 1,917,614 | +0.27(+1.09%) |
Jul 17, 2012 | 25.26 | 25.33 | 25.05 | 25.22 | 2,798,839 | +0.01(+0.03%) |
Jul 16, 2012 | 25.02 | 25.36 | 24.91 | 25.22 | 1,812,069 | +0.12(+0.46%) |
Jul 13, 2012 | 25.01 | 25.18 | 24.96 | 25.10 | 1,339,107 | +0.08(+0.33%) |
Jul 12, 2012 | 25.07 | 25.19 | 24.90 | 25.02 | 1,069,816 | -0.27(-1.05%) |
Jul 11, 2012 | 25.35 | 25.52 | 25.16 | 25.28 | 1,016,195 | -0.03(-0.10%) |
Jul 10, 2012 | 25.65 | 25.79 | 25.16 | 25.31 | 1,228,303 | -0.22(-0.88%) |
Jul 09, 2012 | 25.57 | 25.65 | 25.27 | 25.53 | 618,334 | -0.11(-0.42%) |
Jul 06, 2012 | 25.93 | 25.99 | 25.50 | 25.64 | 1,001,438 | -0.55(-2.10%) |
Jul 05, 2012 | 26.28 | 26.39 | 26.13 | 26.19 | 784,847 | -0.12(-0.44%) |
Jul 03, 2012 | 26.01 | 26.31 | 25.94 | 26.31 | 399,227 | +0.31(+1.18%) |
Jul 02, 2012 | 26.01 | 26.15 | 25.72 | 26.00 | 881,257 | -0.09(-0.35%) |
Jun 29, 2012 | 26.30 | 26.31 | 25.96 | 26.09 | 1,268,538 | +0.20(+0.77%) |
Jun 28, 2012 | 25.89 | 25.97 | 25.64 | 25.89 | 885,767 | -0.11(-0.42%) |
Jun 27, 2012 | 26.18 | 26.30 | 25.94 | 26.00 | 771,465 | -0.07(-0.29%) |
Jun 26, 2012 | 26.26 | 26.37 | 26.07 | 26.07 | 1,050,598 | -0.14(-0.54%) |
Jun 25, 2012 | 26.11 | 26.30 | 26.06 | 26.21 | 738,598 | -0.13(-0.51%) |
Jun 22, 2012 | 26.41 | 26.55 | 26.24 | 26.35 | 846,222 | +0.12(+0.48%) |
Jun 21, 2012 | 26.71 | 26.85 | 26.20 | 26.22 | 963,025 | -0.45(-1.69%) |
Jun 20, 2012 | 26.71 | 26.84 | 26.56 | 26.67 | 738,739 | +0.00(+0.00%) |
Jun 19, 2012 | 26.73 | 26.88 | 26.61 | 26.67 | 860,672 | -0.01(-0.03%) |
Jun 18, 2012 | 26.71 | 26.74 | 26.58 | 26.68 | 1,021,819 | -0.09(-0.34%) |
Jun 15, 2012 | 26.91 | 26.97 | 26.67 | 26.77 | 1,415,810 | +0.04(+0.16%) |
Jun 14, 2012 | 26.51 | 26.84 | 26.42 | 26.73 | 1,050,332 | +0.27(+1.04%) |
Jun 13, 2012 | 26.54 | 26.68 | 26.38 | 26.46 | 882,606 | -0.17(-0.63%) |
Jun 12, 2012 | 26.41 | 26.64 | 26.34 | 26.62 | 824,462 | +0.32(+1.20%) |
Jun 11, 2012 | 26.61 | 26.73 | 26.19 | 26.31 | 1,048,659 | -0.12(-0.44%) |
Jun 08, 2012 | 25.88 | 26.46 | 25.88 | 26.42 | 1,335,562 | +0.62(+2.42%) |
Jun 07, 2012 | 25.90 | 26.03 | 25.70 | 25.80 | 1,200,109 | +0.18(+0.72%) |
Jun 06, 2012 | 25.26 | 25.63 | 25.22 | 25.62 | 519,773 | +0.57(+2.29%) |
Jun 05, 2012 | 24.73 | 25.08 | 24.73 | 25.04 | 609,025 | +0.17(+0.67%) |
Jun 04, 2012 | 25.07 | 25.23 | 24.57 | 24.87 | 880,949 | -0.19(-0.76%) |
Jun 01, 2012 | 24.86 | 25.08 | 24.81 | 25.07 | 882,797 | -0.21(-0.82%) |
May 31, 2012 | 25.09 | 25.41 | 24.87 | 25.27 | 814,708 | +0.12(+0.50%) |
May 30, 2012 | 25.38 | 25.45 | 25.11 | 25.15 | 602,643 | -0.41(-1.60%) |
May 29, 2012 | 25.42 | 25.64 | 25.27 | 25.56 | 1,032,923 | +0.26(+1.02%) |
May 25, 2012 | 25.53 | 25.60 | 25.17 | 25.30 | 737,403 | -0.21(-0.82%) |
May 24, 2012 | 25.60 | 25.72 | 25.09 | 25.51 | 1,556,798 | -0.07(-0.26%) |
May 23, 2012 | 25.22 | 25.60 | 25.00 | 25.57 | 802,975 | +0.20(+0.79%) |
May 22, 2012 | 25.38 | 25.47 | 25.12 | 25.37 | 755,591 | +0.07(+0.26%) |
May 21, 2012 | 24.94 | 25.37 | 24.75 | 25.31 | 794,158 | +0.41(+1.64%) |
May 18, 2012 | 25.08 | 25.18 | 24.79 | 24.90 | 952,534 | -0.14(-0.57%) |
May 17, 2012 | 25.50 | 25.55 | 25.03 | 25.04 | 790,625 | -0.41(-1.60%) |
May 16, 2012 | 25.79 | 25.81 | 25.45 | 25.45 | 798,088 | -0.25(-0.97%) |
May 15, 2012 | 25.82 | 25.99 | 25.62 | 25.70 | 641,611 | -0.11(-0.42%) |
May 14, 2012 | 25.91 | 25.91 | 25.58 | 25.81 | 652,759 | -0.23(-0.90%) |
May 11, 2012 | 26.04 | 26.29 | 25.99 | 26.04 | 749,323 | -0.14(-0.54%) |
May 10, 2012 | 26.41 | 26.41 | 26.10 | 26.18 | 764,064 | -0.06(-0.22%) |
May 09, 2012 | 25.92 | 26.33 | 25.77 | 26.24 | 1,169,086 | +0.07(+0.25%) |
May 08, 2012 | 25.48 | 26.21 | 25.40 | 26.17 | 2,236,844 | +0.53(+2.06%) |
May 07, 2012 | 25.69 | 25.88 | 25.55 | 25.64 | 915,743 | -0.16(-0.61%) |
May 04, 2012 | 26.47 | 26.75 | 25.68 | 25.80 | 1,513,326 | -0.78(-2.95%) |
May 03, 2012 | 26.81 | 26.94 | 26.49 | 26.59 | 517,970 | -0.23(-0.86%) |
May 02, 2012 | 26.75 | 26.87 | 26.60 | 26.82 | 548,937 | -0.02(-0.09%) |