Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 26.64 | 26.64 | 26.41 | 26.43 | 46,343 | -0.02(-0.08%) |
Jul 30, 2012 | 26.38 | 26.45 | 26.37 | 26.45 | 16,870 | +0.08(+0.30%) |
Jul 27, 2012 | 26.30 | 26.37 | 26.30 | 26.37 | 14,254 | +0.03(+0.11%) |
Jul 26, 2012 | 26.49 | 26.50 | 26.31 | 26.34 | 44,857 | +0.13(+0.50%) |
Jul 25, 2012 | 26.25 | 26.25 | 26.13 | 26.21 | 62,022 | -0.01(-0.04%) |
Jul 24, 2012 | 26.26 | 26.26 | 26.15 | 26.22 | 67,225 | -0.07(-0.27%) |
Jul 23, 2012 | 26.29 | 26.30 | 26.21 | 26.29 | 47,976 | -0.07(-0.27%) |
Jul 20, 2012 | 26.35 | 26.75 | 26.31 | 26.36 | 85,984 | -0.01(-0.04%) |
Jul 19, 2012 | 26.38 | 26.39 | 26.31 | 26.37 | 53,043 | +0.03(+0.11%) |
Jul 18, 2012 | 26.29 | 26.36 | 26.29 | 26.34 | 15,094 | +0.04(+0.15%) |
Jul 17, 2012 | 26.31 | 26.31 | 26.24 | 26.30 | 71,075 | +0.05(+0.19%) |
Jul 16, 2012 | 26.94 | 26.94 | 26.10 | 26.25 | 33,505 | +0.01(+0.04%) |
Jul 13, 2012 | 26.52 | 26.52 | 26.14 | 26.24 | 47,958 | +0.14(+0.54%) |
Jul 12, 2012 | 26.06 | 26.12 | 26.01 | 26.10 | 81,873 | +0.04(+0.15%) |
Jul 11, 2012 | 26.07 | 26.09 | 26.04 | 26.06 | 21,588 | +0.04(+0.15%) |
Jul 10, 2012 | 26.11 | 26.11 | 26.00 | 26.02 | 79,693 | -0.02(-0.08%) |
Jul 09, 2012 | 26.03 | 26.04 | 25.95 | 26.04 | 36,115 | +0.02(+0.08%) |
Jul 06, 2012 | 25.96 | 26.03 | 25.95 | 26.02 | 18,517 | +0.02(+0.08%) |
Jul 05, 2012 | 25.87 | 26.01 | 25.87 | 26.00 | 9,948 | +0.03(+0.12%) |
Jul 03, 2012 | 25.95 | 25.97 | 25.94 | 25.97 | 13,886 | -0.13(-0.50%) |
Jul 02, 2012 | 26.04 | 26.40 | 26.00 | 26.10 | 32,454 | +0.17(+0.66%) |
Jun 29, 2012 | 25.97 | 25.97 | 25.87 | 25.93 | 7,818 | +0.09(+0.35%) |
Jun 28, 2012 | 25.79 | 25.84 | 25.75 | 25.84 | 16,035 | +0.04(+0.16%) |
Jun 27, 2012 | 25.61 | 25.80 | 25.61 | 25.80 | 11,960 | +0.12(+0.47%) |
Jun 26, 2012 | 25.71 | 25.71 | 25.63 | 25.68 | 9,986 | +0.00(+0.00%) |
Jun 25, 2012 | 25.68 | 25.68 | 25.59 | 25.68 | 7,767 | -0.01(-0.04%) |
Jun 22, 2012 | 25.71 | 25.71 | 25.62 | 25.69 | 14,715 | +0.01(+0.04%) |
Jun 21, 2012 | 25.84 | 25.84 | 25.67 | 25.68 | 14,828 | -0.08(-0.31%) |
Jun 20, 2012 | 25.78 | 25.78 | 25.67 | 25.76 | 18,494 | -0.01(-0.04%) |
Jun 19, 2012 | 25.87 | 25.87 | 25.72 | 25.77 | 24,112 | +0.06(+0.23%) |
Jun 18, 2012 | 25.71 | 25.74 | 25.67 | 25.71 | 11,050 | +0.03(+0.12%) |
Jun 15, 2012 | 25.66 | 25.68 | 25.61 | 25.68 | 8,072 | +0.12(+0.47%) |
Jun 14, 2012 | 25.52 | 25.56 | 25.50 | 25.56 | 13,558 | +0.10(+0.39%) |
Jun 13, 2012 | 25.45 | 25.53 | 25.40 | 25.46 | 12,058 | +0.01(+0.04%) |
Jun 12, 2012 | 25.39 | 25.45 | 25.38 | 25.45 | 8,118 | +0.09(+0.35%) |
Jun 11, 2012 | 25.55 | 25.55 | 25.36 | 25.36 | 7,312 | -0.05(-0.20%) |
Jun 08, 2012 | 25.35 | 25.45 | 25.35 | 25.41 | 14,160 | +0.03(+0.12%) |
Jun 07, 2012 | 25.38 | 25.43 | 25.37 | 25.38 | 11,968 | +0.05(+0.20%) |
Jun 06, 2012 | 25.34 | 25.34 | 25.28 | 25.33 | 21,078 | +0.11(+0.44%) |
Jun 05, 2012 | 25.13 | 25.25 | 25.13 | 25.22 | 15,964 | +0.07(+0.28%) |
Jun 04, 2012 | 25.18 | 25.18 | 25.08 | 25.15 | 15,978 | -0.10(-0.40%) |
Jun 01, 2012 | 25.30 | 25.31 | 25.21 | 25.25 | 16,664 | -0.14(-0.55%) |
May 31, 2012 | 25.41 | 25.43 | 25.35 | 25.39 | 9,015 | +0.04(+0.16%) |
May 30, 2012 | 25.40 | 25.40 | 25.35 | 25.35 | 4,141 | +0.00(+0.00%) |
May 29, 2012 | 25.32 | 25.35 | 25.30 | 25.35 | 8,663 | +0.12(+0.48%) |
May 25, 2012 | 25.31 | 25.31 | 25.22 | 25.23 | 13,023 | +0.05(+0.20%) |
May 24, 2012 | 25.22 | 25.23 | 25.18 | 25.18 | 7,110 | -0.04(-0.16%) |
May 23, 2012 | 25.20 | 25.24 | 25.13 | 25.22 | 18,535 | -0.01(-0.04%) |
May 22, 2012 | 25.24 | 25.24 | 25.15 | 25.23 | 33,301 | -0.01(-0.04%) |
May 21, 2012 | 25.01 | 25.24 | 25.01 | 25.24 | 17,675 | +0.24(+0.96%) |
May 18, 2012 | 25.13 | 25.13 | 25.00 | 25.00 | 10,720 | -0.07(-0.28%) |
May 17, 2012 | 25.25 | 25.25 | 25.07 | 25.07 | 15,635 | -0.18(-0.71%) |
May 16, 2012 | 25.35 | 25.35 | 25.25 | 25.25 | 25,735 | -0.07(-0.28%) |
May 15, 2012 | 25.41 | 25.41 | 25.31 | 25.32 | 101,660 | -0.06(-0.24%) |
May 14, 2012 | 25.34 | 25.45 | 25.34 | 25.38 | 12,853 | -0.07(-0.28%) |
May 11, 2012 | 25.43 | 25.51 | 25.40 | 25.45 | 36,029 | +0.02(+0.08%) |
May 10, 2012 | 25.41 | 25.46 | 25.35 | 25.43 | 405,080 | +0.02(+0.08%) |
May 09, 2012 | 25.45 | 25.45 | 25.35 | 25.41 | 6,697 | -0.01(-0.04%) |
May 08, 2012 | 25.44 | 25.45 | 25.42 | 25.42 | 3,764 | -0.04(-0.16%) |
May 07, 2012 | 25.61 | 27.18 | 25.42 | 25.46 | 25,096 | +0.02(+0.08%) |
May 04, 2012 | 25.47 | 25.47 | 25.42 | 25.44 | 5,283 | -0.01(-0.04%) |
May 03, 2012 | 25.47 | 25.48 | 25.43 | 25.45 | 12,416 | +0.01(+0.04%) |
May 02, 2012 | 25.48 | 25.48 | 25.43 | 25.44 | 56,680 | -0.06(-0.24%) |