Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 28.57 | 28.64 | 27.84 | 27.84 | 674,464 | -0.55(-1.95%) |
Jul 30, 2012 | 28.75 | 28.94 | 28.32 | 28.40 | 751,792 | -0.23(-0.79%) |
Jul 27, 2012 | 27.98 | 28.75 | 27.60 | 28.62 | 1,354,244 | +0.86(+3.08%) |
Jul 26, 2012 | 27.41 | 28.45 | 27.39 | 27.77 | 1,397,588 | +0.93(+3.48%) |
Jul 25, 2012 | 26.47 | 27.05 | 26.41 | 26.84 | 803,066 | +0.55(+2.11%) |
Jul 24, 2012 | 26.75 | 26.80 | 25.94 | 26.28 | 970,578 | -0.29(-1.09%) |
Jul 23, 2012 | 26.66 | 26.68 | 26.32 | 26.57 | 1,063,754 | -0.60(-2.21%) |
Jul 20, 2012 | 27.99 | 28.00 | 27.00 | 27.17 | 1,887,374 | -1.17(-4.13%) |
Jul 19, 2012 | 28.66 | 28.67 | 28.27 | 28.34 | 663,916 | -0.29(-1.01%) |
Jul 18, 2012 | 28.70 | 29.16 | 28.48 | 28.63 | 919,990 | -0.07(-0.26%) |
Jul 17, 2012 | 28.38 | 28.85 | 28.31 | 28.70 | 954,538 | +0.34(+1.22%) |
Jul 16, 2012 | 28.37 | 28.38 | 28.13 | 28.36 | 727,476 | -0.01(-0.04%) |
Jul 13, 2012 | 28.16 | 28.46 | 28.13 | 28.37 | 1,065,362 | +0.29(+1.01%) |
Jul 12, 2012 | 27.77 | 28.14 | 27.59 | 28.09 | 829,548 | +0.12(+0.43%) |
Jul 11, 2012 | 28.18 | 28.27 | 27.70 | 27.96 | 871,428 | -0.14(-0.48%) |
Jul 10, 2012 | 28.18 | 28.43 | 27.98 | 28.10 | 1,006,942 | -0.02(-0.09%) |
Jul 09, 2012 | 28.19 | 28.32 | 27.88 | 28.12 | 1,175,428 | -0.04(-0.12%) |
Jul 06, 2012 | 27.84 | 28.18 | 27.68 | 28.16 | 695,106 | +0.16(+0.55%) |
Jul 05, 2012 | 27.61 | 28.05 | 27.49 | 28.00 | 586,236 | +0.31(+1.12%) |
Jul 03, 2012 | 27.64 | 27.75 | 27.39 | 27.70 | 568,538 | -0.17(-0.61%) |
Jul 02, 2012 | 27.52 | 27.89 | 27.31 | 27.86 | 1,134,918 | +0.34(+1.25%) |
Jun 29, 2012 | 27.34 | 27.74 | 27.05 | 27.52 | 1,287,932 | +0.59(+2.17%) |
Jun 28, 2012 | 26.27 | 27.04 | 26.27 | 26.93 | 1,597,546 | +0.42(+1.60%) |
Jun 27, 2012 | 25.70 | 26.54 | 25.68 | 26.51 | 1,572,808 | +0.86(+3.35%) |
Jun 26, 2012 | 25.11 | 25.70 | 25.06 | 25.65 | 1,131,838 | +0.54(+2.15%) |
Jun 25, 2012 | 25.18 | 25.30 | 24.82 | 25.11 | 1,314,866 | -0.40(-1.57%) |
Jun 22, 2012 | 25.77 | 26.38 | 25.43 | 25.51 | 3,963,668 | -0.38(-1.45%) |
Jun 21, 2012 | 26.82 | 26.82 | 25.83 | 25.89 | 1,246,468 | -0.83(-3.11%) |
Jun 20, 2012 | 27.10 | 27.23 | 26.60 | 26.71 | 783,246 | -0.47(-1.73%) |
Jun 19, 2012 | 27.05 | 27.38 | 26.92 | 27.18 | 855,202 | +0.15(+0.57%) |
Jun 18, 2012 | 26.79 | 27.35 | 26.75 | 27.03 | 841,062 | +0.07(+0.26%) |
Jun 15, 2012 | 26.61 | 27.13 | 26.51 | 26.96 | 1,165,990 | +0.27(+0.99%) |
Jun 14, 2012 | 26.66 | 27.04 | 26.45 | 26.70 | 831,098 | -0.04(-0.15%) |
Jun 13, 2012 | 26.75 | 27.15 | 26.62 | 26.73 | 993,718 | -0.14(-0.54%) |
Jun 12, 2012 | 26.49 | 27.02 | 26.49 | 26.88 | 675,104 | +0.19(+0.71%) |
Jun 11, 2012 | 27.51 | 27.80 | 26.48 | 26.69 | 1,578,320 | -0.26(-0.98%) |
Jun 08, 2012 | 26.59 | 27.09 | 26.36 | 26.95 | 1,166,688 | +0.17(+0.65%) |
Jun 07, 2012 | 27.66 | 27.73 | 26.66 | 26.78 | 1,171,018 | -0.50(-1.85%) |
Jun 06, 2012 | 27.01 | 27.63 | 27.01 | 27.29 | 932,232 | +0.35(+1.30%) |
Jun 05, 2012 | 26.66 | 27.16 | 26.52 | 26.93 | 990,148 | +0.18(+0.67%) |
Jun 04, 2012 | 27.00 | 27.14 | 26.34 | 26.75 | 1,597,208 | -0.12(-0.47%) |
Jun 01, 2012 | 27.16 | 27.70 | 26.53 | 26.88 | 1,669,264 | -0.87(-3.12%) |
May 31, 2012 | 28.09 | 28.11 | 27.60 | 27.75 | 1,675,356 | -0.38(-1.33%) |
May 30, 2012 | 28.42 | 28.50 | 27.95 | 28.12 | 1,602,854 | -0.28(-0.99%) |
May 29, 2012 | 28.15 | 28.71 | 28.04 | 28.40 | 1,194,828 | +0.42(+1.52%) |
May 25, 2012 | 27.68 | 28.06 | 27.60 | 27.98 | 848,192 | +0.46(+1.65%) |
May 24, 2012 | 27.36 | 27.54 | 27.01 | 27.52 | 975,658 | +0.35(+1.29%) |
May 23, 2012 | 26.78 | 27.37 | 26.65 | 27.17 | 1,389,102 | +0.33(+1.23%) |
May 22, 2012 | 26.73 | 27.30 | 26.66 | 26.84 | 983,330 | +0.11(+0.43%) |
May 21, 2012 | 26.09 | 26.75 | 25.64 | 26.73 | 1,203,756 | +0.78(+2.99%) |
May 18, 2012 | 26.31 | 26.48 | 25.79 | 25.95 | 1,322,176 | -0.47(-1.78%) |
May 17, 2012 | 27.02 | 27.11 | 26.34 | 26.42 | 1,483,454 | -0.66(-2.46%) |
May 16, 2012 | 26.74 | 27.45 | 26.52 | 27.09 | 1,795,704 | +0.54(+2.02%) |
May 15, 2012 | 26.70 | 26.73 | 26.38 | 26.55 | 1,831,756 | -0.20(-0.75%) |
May 14, 2012 | 26.96 | 27.27 | 26.54 | 26.75 | 1,304,406 | -0.30(-1.13%) |
May 11, 2012 | 26.38 | 27.99 | 26.35 | 27.05 | 3,159,000 | +0.50(+1.90%) |
May 10, 2012 | 26.25 | 26.75 | 25.70 | 26.55 | 1,790,470 | +0.39(+1.47%) |
May 09, 2012 | 25.29 | 26.23 | 25.14 | 26.16 | 1,683,898 | +0.68(+2.67%) |
May 08, 2012 | 25.45 | 25.53 | 24.78 | 25.48 | 1,474,708 | +0.03(+0.12%) |
May 07, 2012 | 25.02 | 25.50 | 24.84 | 25.45 | 823,864 | +0.32(+1.27%) |
May 04, 2012 | 24.23 | 25.89 | 23.62 | 25.14 | 3,549,526 | +1.48(+6.26%) |
May 03, 2012 | 24.68 | 24.69 | 23.43 | 23.66 | 1,787,996 | -0.40(-1.68%) |
May 02, 2012 | 23.96 | 24.06 | 23.84 | 24.06 | 712,510 | +0.26(+1.11%) |