Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 25.47 | 25.47 | 24.80 | 24.89 | 1,320,210 | -0.46(-1.83%) |
Jul 30, 2012 | 25.62 | 25.67 | 25.12 | 25.35 | 1,640,481 | -0.27(-1.05%) |
Jul 27, 2012 | 25.66 | 25.74 | 25.34 | 25.62 | 2,266,263 | +0.24(+0.96%) |
Jul 26, 2012 | 25.60 | 25.94 | 25.12 | 25.38 | 2,376,918 | +0.33(+1.34%) |
Jul 25, 2012 | 25.47 | 25.54 | 24.83 | 25.04 | 2,627,920 | -0.61(-2.38%) |
Jul 24, 2012 | 26.72 | 26.83 | 25.64 | 25.65 | 2,476,567 | -1.00(-3.73%) |
Jul 23, 2012 | 25.51 | 26.84 | 25.16 | 26.65 | 1,529,190 | +0.47(+1.81%) |
Jul 20, 2012 | 26.32 | 26.39 | 26.02 | 26.18 | 3,099,536 | -0.50(-1.87%) |
Jul 19, 2012 | 26.86 | 26.92 | 26.57 | 26.67 | 3,108,991 | +0.08(+0.31%) |
Jul 18, 2012 | 27.12 | 27.22 | 26.44 | 26.59 | 2,218,945 | -0.53(-1.95%) |
Jul 17, 2012 | 27.15 | 27.34 | 26.36 | 27.12 | 1,405,451 | +0.24(+0.91%) |
Jul 16, 2012 | 26.57 | 27.15 | 26.51 | 26.88 | 2,031,898 | +0.11(+0.40%) |
Jul 13, 2012 | 26.22 | 26.91 | 26.21 | 26.77 | 1,088,491 | +0.69(+2.63%) |
Jul 12, 2012 | 26.23 | 26.28 | 25.73 | 26.09 | 1,176,196 | -0.54(-2.02%) |
Jul 11, 2012 | 25.82 | 26.73 | 25.80 | 26.62 | 1,104,460 | +0.88(+3.42%) |
Jul 10, 2012 | 26.40 | 26.60 | 25.53 | 25.74 | 1,164,508 | -0.60(-2.29%) |
Jul 09, 2012 | 26.38 | 26.44 | 25.89 | 26.35 | 749,835 | -0.07(-0.25%) |
Jul 06, 2012 | 26.41 | 26.57 | 26.25 | 26.41 | 886,444 | -0.46(-1.73%) |
Jul 05, 2012 | 27.44 | 27.55 | 26.87 | 26.88 | 953,931 | -0.64(-2.34%) |
Jul 03, 2012 | 26.75 | 27.66 | 26.70 | 27.52 | 1,137,696 | +1.08(+4.07%) |
Jul 02, 2012 | 26.16 | 26.52 | 25.64 | 26.44 | 1,120,519 | +0.51(+1.95%) |
Jun 29, 2012 | 25.95 | 26.22 | 25.72 | 25.94 | 1,446,415 | +1.15(+4.64%) |
Jun 28, 2012 | 24.71 | 24.80 | 24.12 | 24.79 | 1,777,264 | -0.16(-0.65%) |
Jun 27, 2012 | 25.01 | 25.12 | 24.75 | 24.95 | 1,286,140 | +0.10(+0.39%) |
Jun 26, 2012 | 24.60 | 24.94 | 24.38 | 24.85 | 1,219,554 | +0.29(+1.16%) |
Jun 25, 2012 | 24.54 | 24.85 | 24.39 | 24.57 | 1,010,368 | -0.48(-1.92%) |
Jun 22, 2012 | 25.13 | 25.29 | 24.85 | 25.05 | 1,142,513 | +0.15(+0.59%) |
Jun 21, 2012 | 26.36 | 26.37 | 24.85 | 24.90 | 1,571,093 | -1.55(-5.86%) |
Jun 20, 2012 | 26.84 | 26.97 | 26.31 | 26.45 | 1,233,785 | -0.45(-1.67%) |
Jun 19, 2012 | 25.88 | 27.04 | 25.86 | 26.90 | 1,607,541 | +1.26(+4.90%) |
Jun 18, 2012 | 25.37 | 25.89 | 25.25 | 25.65 | 852,628 | -0.15(-0.57%) |
Jun 15, 2012 | 25.33 | 25.82 | 25.20 | 25.79 | 1,524,835 | +0.62(+2.46%) |
Jun 14, 2012 | 25.49 | 25.60 | 24.86 | 25.17 | 1,493,254 | -0.16(-0.64%) |
Jun 13, 2012 | 25.51 | 25.82 | 25.19 | 25.34 | 1,662,293 | -0.44(-1.71%) |
Jun 12, 2012 | 25.53 | 26.00 | 25.29 | 25.78 | 1,551,312 | +0.46(+1.80%) |
Jun 11, 2012 | 26.21 | 26.29 | 25.29 | 25.32 | 1,038,597 | -0.51(-1.99%) |
Jun 08, 2012 | 25.60 | 25.95 | 25.44 | 25.83 | 1,554,462 | -0.30(-1.15%) |
Jun 07, 2012 | 26.39 | 26.84 | 26.09 | 26.13 | 2,350,799 | +0.36(+1.39%) |
Jun 06, 2012 | 24.64 | 25.90 | 24.58 | 25.78 | 1,497,251 | +1.53(+6.29%) |
Jun 05, 2012 | 23.92 | 24.39 | 23.89 | 24.25 | 1,445,740 | +0.31(+1.29%) |
Jun 04, 2012 | 24.36 | 24.46 | 23.52 | 23.94 | 2,317,301 | -0.38(-1.54%) |
Jun 01, 2012 | 25.02 | 25.03 | 24.28 | 24.32 | 3,397,019 | -1.32(-5.15%) |
May 31, 2012 | 25.44 | 25.82 | 25.12 | 25.64 | 1,956,888 | +0.19(+0.74%) |
May 30, 2012 | 25.70 | 25.78 | 25.28 | 25.45 | 1,125,026 | -0.93(-3.53%) |
May 29, 2012 | 25.97 | 26.71 | 25.91 | 26.38 | 2,228,086 | +0.73(+2.83%) |
May 25, 2012 | 25.63 | 25.85 | 25.48 | 25.65 | 2,339,876 | -0.15(-0.57%) |
May 24, 2012 | 25.79 | 26.17 | 25.35 | 25.80 | 1,572,618 | +0.07(+0.29%) |
May 23, 2012 | 25.07 | 25.75 | 24.96 | 25.73 | 1,889,533 | +0.33(+1.32%) |
May 22, 2012 | 25.78 | 26.05 | 25.25 | 25.39 | 1,535,061 | -0.39(-1.52%) |
May 21, 2012 | 25.03 | 25.83 | 25.03 | 25.78 | 884,335 | +0.59(+2.33%) |
May 18, 2012 | 25.67 | 25.69 | 25.11 | 25.20 | 1,283,694 | -0.11(-0.45%) |
May 17, 2012 | 25.54 | 25.77 | 25.29 | 25.31 | 1,722,889 | -0.15(-0.61%) |
May 16, 2012 | 25.71 | 26.21 | 25.28 | 25.47 | 1,428,696 | -0.25(-0.98%) |
May 15, 2012 | 26.04 | 26.15 | 25.60 | 25.72 | 1,795,213 | -0.38(-1.47%) |
May 14, 2012 | 26.31 | 26.49 | 26.06 | 26.10 | 1,294,894 | -0.77(-2.88%) |
May 11, 2012 | 26.75 | 27.29 | 26.71 | 26.88 | 1,444,878 | -0.01(-0.03%) |
May 10, 2012 | 26.75 | 27.01 | 26.57 | 26.88 | 1,528,083 | +0.37(+1.38%) |
May 09, 2012 | 25.79 | 26.85 | 25.59 | 26.52 | 2,147,918 | +0.24(+0.90%) |
May 08, 2012 | 26.24 | 26.36 | 25.82 | 26.28 | 1,767,199 | -0.14(-0.52%) |
May 07, 2012 | 26.31 | 26.55 | 25.90 | 26.42 | 2,116,306 | +0.03(+0.12%) |
May 04, 2012 | 27.48 | 27.61 | 26.37 | 26.39 | 2,110,163 | -1.60(-5.71%) |
May 03, 2012 | 28.61 | 28.67 | 27.86 | 27.99 | 1,825,351 | -0.64(-2.25%) |
May 02, 2012 | 29.53 | 29.59 | 28.57 | 28.63 | 1,506,509 | -1.28(-4.28%) |