Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 26.41 | 26.54 | 26.17 | 26.19 | 5,499,238 | -0.37(-1.39%) |
Jul 30, 2012 | 26.60 | 26.79 | 26.49 | 26.56 | 3,863,508 | -0.04(-0.15%) |
Jul 27, 2012 | 25.86 | 26.71 | 25.83 | 26.60 | 5,791,439 | +0.85(+3.32%) |
Jul 26, 2012 | 25.55 | 25.86 | 25.11 | 25.75 | 7,579,653 | +0.23(+0.91%) |
Jul 25, 2012 | 25.49 | 25.66 | 25.19 | 25.52 | 5,232,531 | +0.42(+1.69%) |
Jul 24, 2012 | 25.48 | 25.52 | 24.91 | 25.09 | 4,464,242 | -0.31(-1.24%) |
Jul 23, 2012 | 25.38 | 25.55 | 25.04 | 25.41 | 3,661,334 | -0.50(-1.91%) |
Jul 20, 2012 | 26.17 | 26.21 | 25.86 | 25.90 | 4,882,557 | -0.39(-1.47%) |
Jul 19, 2012 | 26.01 | 26.55 | 25.96 | 26.29 | 4,677,616 | +0.36(+1.40%) |
Jul 18, 2012 | 25.57 | 26.06 | 25.44 | 25.93 | 3,448,550 | +0.12(+0.46%) |
Jul 17, 2012 | 25.54 | 25.95 | 25.41 | 25.81 | 4,012,082 | +0.26(+1.02%) |
Jul 16, 2012 | 25.63 | 25.66 | 25.34 | 25.55 | 3,223,189 | +0.02(+0.06%) |
Jul 13, 2012 | 25.38 | 25.60 | 25.36 | 25.53 | 3,486,606 | +0.27(+1.06%) |
Jul 12, 2012 | 25.61 | 25.66 | 25.18 | 25.27 | 7,028,007 | -0.56(-2.16%) |
Jul 11, 2012 | 25.97 | 26.01 | 25.53 | 25.82 | 3,772,908 | -0.10(-0.39%) |
Jul 10, 2012 | 26.51 | 26.53 | 25.80 | 25.93 | 4,055,116 | -0.28(-1.08%) |
Jul 09, 2012 | 26.52 | 26.56 | 26.06 | 26.21 | 3,088,210 | -0.30(-1.13%) |
Jul 06, 2012 | 26.76 | 26.76 | 26.34 | 26.51 | 3,459,059 | -0.24(-0.91%) |
Jul 05, 2012 | 26.97 | 27.04 | 26.67 | 26.75 | 3,823,360 | -0.24(-0.87%) |
Jul 03, 2012 | 26.98 | 27.13 | 26.89 | 26.99 | 2,572,400 | -0.10(-0.38%) |
Jul 02, 2012 | 27.17 | 27.19 | 26.88 | 27.09 | 4,906,860 | +0.12(+0.44%) |
Jun 29, 2012 | 27.31 | 27.31 | 26.91 | 26.97 | 5,461,789 | +0.42(+1.57%) |
Jun 28, 2012 | 26.43 | 26.68 | 26.25 | 26.56 | 4,472,151 | -0.01(-0.03%) |
Jun 27, 2012 | 26.32 | 26.66 | 26.24 | 26.56 | 4,910,738 | +0.02(+0.06%) |
Jun 26, 2012 | 26.36 | 26.75 | 26.26 | 26.55 | 5,250,600 | +0.18(+0.69%) |
Jun 25, 2012 | 26.27 | 26.59 | 26.18 | 26.37 | 8,385,853 | -0.13(-0.48%) |
Jun 22, 2012 | 27.34 | 27.40 | 26.17 | 26.49 | 14,726,411 | -0.72(-2.66%) |
Jun 21, 2012 | 27.95 | 28.01 | 27.12 | 27.22 | 7,437,755 | -0.60(-2.15%) |
Jun 20, 2012 | 27.95 | 28.03 | 27.67 | 27.82 | 5,652,384 | +0.18(+0.65%) |
Jun 19, 2012 | 27.75 | 27.93 | 27.57 | 27.63 | 8,237,468 | +0.31(+1.12%) |
Jun 18, 2012 | 27.27 | 27.63 | 27.15 | 27.33 | 5,058,891 | -0.03(-0.12%) |
Jun 15, 2012 | 27.08 | 27.45 | 27.06 | 27.36 | 6,831,092 | +0.16(+0.58%) |
Jun 14, 2012 | 26.54 | 27.26 | 26.41 | 27.20 | 6,882,814 | +0.77(+2.92%) |
Jun 13, 2012 | 26.38 | 26.96 | 26.29 | 26.43 | 7,373,912 | -0.19(-0.71%) |
Jun 12, 2012 | 25.90 | 26.70 | 25.83 | 26.62 | 8,352,499 | +0.87(+3.36%) |
Jun 11, 2012 | 26.01 | 26.07 | 25.73 | 25.75 | 5,421,511 | -0.24(-0.94%) |
Jun 08, 2012 | 25.21 | 26.01 | 25.11 | 26.00 | 6,119,412 | +0.69(+2.74%) |
Jun 07, 2012 | 25.53 | 25.60 | 25.23 | 25.30 | 5,174,363 | +0.26(+1.04%) |
Jun 06, 2012 | 24.72 | 25.12 | 24.68 | 25.05 | 3,585,337 | +0.59(+2.40%) |
Jun 05, 2012 | 24.27 | 24.60 | 24.27 | 24.46 | 4,017,373 | +0.04(+0.18%) |
Jun 04, 2012 | 24.49 | 24.66 | 24.12 | 24.42 | 5,167,494 | -0.05(-0.19%) |
Jun 01, 2012 | 24.83 | 24.96 | 24.42 | 24.46 | 7,448,771 | -0.79(-3.15%) |
May 31, 2012 | 25.21 | 25.45 | 24.94 | 25.26 | 6,816,050 | +0.13(+0.53%) |
May 30, 2012 | 25.11 | 25.31 | 25.08 | 25.12 | 7,383,093 | -0.27(-1.05%) |
May 29, 2012 | 25.32 | 25.45 | 25.16 | 25.39 | 3,814,773 | +0.24(+0.97%) |
May 25, 2012 | 25.30 | 25.45 | 25.08 | 25.15 | 4,180,390 | -0.17(-0.65%) |
May 24, 2012 | 25.22 | 25.34 | 25.05 | 25.31 | 4,785,970 | +0.24(+0.97%) |
May 23, 2012 | 24.98 | 25.17 | 24.73 | 25.07 | 5,172,975 | +0.06(+0.22%) |
May 22, 2012 | 25.13 | 25.30 | 24.94 | 25.01 | 6,798,618 | +0.23(+0.91%) |
May 21, 2012 | 24.19 | 24.80 | 24.05 | 24.79 | 5,117,363 | +0.69(+2.85%) |
May 18, 2012 | 24.62 | 24.69 | 23.97 | 24.10 | 9,430,875 | -0.56(-2.28%) |
May 17, 2012 | 24.87 | 24.94 | 24.44 | 24.66 | 7,645,958 | -0.14(-0.57%) |
May 16, 2012 | 25.08 | 25.29 | 24.78 | 24.80 | 4,381,084 | -0.12(-0.50%) |
May 15, 2012 | 24.78 | 25.28 | 24.75 | 24.93 | 5,589,813 | +0.23(+0.92%) |
May 14, 2012 | 24.32 | 24.76 | 24.28 | 24.70 | 5,075,846 | +0.13(+0.54%) |
May 11, 2012 | 24.47 | 25.00 | 24.40 | 24.57 | 3,987,588 | +0.07(+0.29%) |
May 10, 2012 | 24.83 | 24.86 | 24.43 | 24.50 | 4,034,302 | +0.02(+0.10%) |
May 09, 2012 | 24.23 | 24.66 | 24.23 | 24.47 | 4,423,632 | -0.39(-1.57%) |
May 08, 2012 | 25.06 | 25.12 | 24.51 | 24.87 | 5,258,280 | -0.12(-0.47%) |
May 07, 2012 | 24.73 | 25.10 | 24.71 | 24.98 | 4,207,659 | -0.21(-0.84%) |
May 04, 2012 | 25.23 | 25.36 | 25.04 | 25.19 | 4,653,860 | -0.22(-0.86%) |
May 03, 2012 | 25.71 | 25.75 | 25.30 | 25.41 | 4,454,295 | -0.41(-1.57%) |
May 02, 2012 | 25.47 | 25.88 | 25.45 | 25.82 | 4,819,919 | +0.04(+0.15%) |