Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 27.73 | 27.95 | 27.62 | 27.77 | 23,766,784 | -0.11(-0.39%) |
Jul 30, 2012 | 27.41 | 27.89 | 27.34 | 27.88 | 23,205,104 | +0.38(+1.39%) |
Jul 27, 2012 | 27.16 | 27.57 | 27.11 | 27.49 | 25,936,604 | +0.40(+1.47%) |
Jul 26, 2012 | 26.70 | 27.12 | 26.70 | 27.09 | 20,538,736 | +0.63(+2.38%) |
Jul 25, 2012 | 26.44 | 26.53 | 26.37 | 26.47 | 13,125,189 | +0.12(+0.47%) |
Jul 24, 2012 | 26.42 | 26.44 | 26.15 | 26.34 | 15,199,108 | -0.08(-0.29%) |
Jul 23, 2012 | 26.30 | 26.46 | 26.24 | 26.42 | 15,501,442 | -0.05(-0.19%) |
Jul 20, 2012 | 26.55 | 26.58 | 26.39 | 26.47 | 23,917,740 | -0.18(-0.67%) |
Jul 19, 2012 | 26.64 | 26.67 | 26.29 | 26.65 | 26,263,588 | +0.04(+0.14%) |
Jul 18, 2012 | 26.68 | 26.69 | 26.40 | 26.61 | 20,155,490 | -0.09(-0.32%) |
Jul 17, 2012 | 26.82 | 27.03 | 26.38 | 26.70 | 30,861,416 | +0.42(+1.58%) |
Jul 16, 2012 | 26.49 | 26.60 | 26.18 | 26.28 | 25,572,886 | -0.27(-1.04%) |
Jul 13, 2012 | 26.33 | 26.66 | 26.23 | 26.56 | 19,208,822 | +0.22(+0.83%) |
Jul 12, 2012 | 26.47 | 26.55 | 26.29 | 26.34 | 27,797,404 | -0.28(-1.06%) |
Jul 11, 2012 | 26.77 | 26.79 | 26.51 | 26.62 | 19,855,736 | -0.18(-0.67%) |
Jul 10, 2012 | 26.98 | 26.99 | 26.74 | 26.80 | 16,853,206 | +0.00(+0.00%) |
Jul 09, 2012 | 26.82 | 26.87 | 26.70 | 26.80 | 12,536,043 | -0.06(-0.22%) |
Jul 06, 2012 | 26.81 | 26.90 | 26.75 | 26.85 | 14,603,533 | -0.10(-0.38%) |
Jul 05, 2012 | 27.15 | 27.19 | 26.87 | 26.96 | 15,345,616 | -0.24(-0.90%) |
Jul 03, 2012 | 27.11 | 27.27 | 27.05 | 27.20 | 10,684,986 | +0.08(+0.30%) |
Jul 02, 2012 | 26.84 | 27.15 | 26.81 | 27.12 | 19,428,144 | +0.25(+0.93%) |
Jun 29, 2012 | 26.50 | 26.87 | 26.49 | 26.87 | 26,839,198 | +0.56(+2.12%) |
Jun 28, 2012 | 26.15 | 26.35 | 26.01 | 26.31 | 15,847,306 | +0.08(+0.30%) |
Jun 27, 2012 | 25.85 | 26.28 | 25.85 | 26.23 | 19,852,792 | +0.43(+1.68%) |
Jun 26, 2012 | 25.77 | 25.90 | 25.50 | 25.80 | 17,256,162 | +0.11(+0.41%) |
Jun 25, 2012 | 25.59 | 25.72 | 25.49 | 25.69 | 14,133,383 | -0.06(-0.23%) |
Jun 22, 2012 | 25.75 | 25.88 | 25.72 | 25.75 | 22,216,376 | +0.09(+0.36%) |
Jun 21, 2012 | 26.04 | 26.11 | 25.64 | 25.66 | 18,630,472 | -0.31(-1.18%) |
Jun 20, 2012 | 26.01 | 26.03 | 25.72 | 25.96 | 21,399,466 | -0.06(-0.24%) |
Jun 19, 2012 | 26.11 | 26.20 | 26.00 | 26.03 | 16,173,524 | -0.08(-0.32%) |
Jun 18, 2012 | 26.10 | 26.26 | 26.04 | 26.11 | 15,216,266 | -0.04(-0.14%) |
Jun 15, 2012 | 26.16 | 26.18 | 25.92 | 26.15 | 28,753,330 | +0.12(+0.46%) |
Jun 14, 2012 | 25.70 | 26.12 | 25.67 | 26.03 | 20,291,446 | +0.36(+1.41%) |
Jun 13, 2012 | 25.64 | 25.82 | 25.59 | 25.67 | 13,642,833 | -0.09(-0.34%) |
Jun 12, 2012 | 25.68 | 25.77 | 25.46 | 25.75 | 17,390,422 | +0.18(+0.72%) |
Jun 11, 2012 | 25.93 | 25.95 | 25.55 | 25.57 | 15,559,150 | -0.20(-0.77%) |
Jun 08, 2012 | 25.40 | 25.81 | 25.39 | 25.77 | 16,929,648 | +0.33(+1.29%) |
Jun 07, 2012 | 25.68 | 25.71 | 25.41 | 25.44 | 20,940,688 | -0.11(-0.44%) |
Jun 06, 2012 | 25.13 | 25.55 | 25.10 | 25.55 | 18,244,954 | +0.47(+1.87%) |
Jun 05, 2012 | 25.11 | 25.22 | 25.02 | 25.08 | 17,921,922 | -0.14(-0.54%) |
Jun 04, 2012 | 25.01 | 25.25 | 24.85 | 25.22 | 19,560,116 | +0.19(+0.75%) |
Jun 01, 2012 | 25.34 | 25.50 | 25.00 | 25.03 | 30,432,874 | -0.56(-2.19%) |
May 31, 2012 | 25.67 | 25.76 | 25.57 | 25.59 | 22,114,632 | -0.11(-0.44%) |
May 30, 2012 | 25.71 | 25.77 | 25.62 | 25.71 | 20,271,824 | -0.14(-0.53%) |
May 29, 2012 | 25.93 | 25.93 | 25.71 | 25.84 | 15,379,504 | +0.08(+0.31%) |
May 25, 2012 | 25.90 | 25.92 | 25.69 | 25.76 | 13,139,330 | -0.11(-0.44%) |
May 24, 2012 | 25.61 | 25.98 | 25.55 | 25.88 | 29,498,910 | +0.35(+1.35%) |
May 23, 2012 | 25.34 | 25.54 | 25.28 | 25.53 | 26,292,776 | +0.12(+0.49%) |
May 22, 2012 | 25.54 | 25.54 | 25.31 | 25.41 | 22,280,786 | -0.11(-0.43%) |
May 21, 2012 | 25.41 | 25.55 | 25.39 | 25.52 | 19,694,170 | +0.16(+0.62%) |
May 18, 2012 | 25.77 | 25.78 | 25.16 | 25.36 | 46,594,288 | -0.37(-1.42%) |
May 17, 2012 | 26.09 | 26.13 | 25.68 | 25.73 | 32,575,054 | -0.41(-1.58%) |
May 16, 2012 | 26.25 | 26.31 | 26.02 | 26.14 | 25,995,166 | -0.08(-0.31%) |
May 15, 2012 | 26.22 | 26.42 | 26.12 | 26.22 | 23,940,938 | -0.10(-0.39%) |
May 14, 2012 | 26.41 | 26.46 | 26.24 | 26.32 | 22,501,368 | -0.21(-0.77%) |
May 11, 2012 | 26.44 | 26.62 | 26.44 | 26.53 | 15,481,790 | +0.02(+0.08%) |
May 10, 2012 | 26.44 | 26.61 | 26.44 | 26.51 | 18,483,148 | +0.22(+0.82%) |
May 09, 2012 | 26.23 | 26.43 | 26.19 | 26.29 | 20,547,234 | -0.12(-0.47%) |
May 08, 2012 | 26.37 | 26.47 | 26.24 | 26.42 | 15,424,569 | -0.05(-0.18%) |
May 07, 2012 | 26.36 | 26.52 | 26.32 | 26.47 | 13,028,810 | +0.10(+0.36%) |
May 04, 2012 | 26.48 | 26.57 | 26.36 | 26.37 | 19,214,858 | -0.15(-0.57%) |
May 03, 2012 | 26.49 | 26.59 | 26.44 | 26.52 | 22,692,018 | +0.10(+0.36%) |
May 02, 2012 | 26.28 | 26.46 | 26.25 | 26.42 | 24,175,782 | +0.08(+0.30%) |