Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 25.72 | 25.72 | 25.42 | 25.43 | 6,251,273 | -0.21(-0.81%) |
Jul 30, 2012 | 25.45 | 25.71 | 25.41 | 25.64 | 10,117,733 | +0.09(+0.37%) |
Jul 27, 2012 | 25.29 | 25.61 | 25.29 | 25.54 | 7,820,820 | +0.30(+1.17%) |
Jul 26, 2012 | 25.01 | 25.29 | 25.01 | 25.25 | 9,135,930 | +0.39(+1.56%) |
Jul 25, 2012 | 24.92 | 25.00 | 24.75 | 24.86 | 5,329,174 | -0.01(-0.05%) |
Jul 24, 2012 | 25.06 | 25.09 | 24.75 | 24.87 | 14,944,643 | -0.22(-0.88%) |
Jul 23, 2012 | 25.18 | 25.26 | 25.01 | 25.09 | 6,731,836 | -0.17(-0.66%) |
Jul 20, 2012 | 25.15 | 25.34 | 25.10 | 25.26 | 13,444,977 | +0.05(+0.21%) |
Jul 19, 2012 | 25.22 | 25.26 | 25.01 | 25.21 | 8,060,712 | +0.05(+0.19%) |
Jul 18, 2012 | 25.06 | 25.19 | 24.98 | 25.16 | 8,111,179 | +0.08(+0.32%) |
Jul 17, 2012 | 25.05 | 25.15 | 24.93 | 25.08 | 8,546,674 | +0.05(+0.21%) |
Jul 16, 2012 | 25.01 | 25.07 | 24.97 | 25.03 | 7,663,588 | -0.01(-0.05%) |
Jul 13, 2012 | 24.87 | 25.07 | 24.84 | 25.04 | 10,533,209 | +0.22(+0.89%) |
Jul 12, 2012 | 24.77 | 24.88 | 24.70 | 24.82 | 7,854,772 | +0.03(+0.14%) |
Jul 11, 2012 | 24.71 | 24.84 | 24.65 | 24.79 | 6,133,291 | +0.13(+0.52%) |
Jul 10, 2012 | 24.65 | 24.75 | 24.63 | 24.66 | 6,008,740 | +0.04(+0.16%) |
Jul 09, 2012 | 24.65 | 24.70 | 24.52 | 24.62 | 12,975,318 | -0.08(-0.33%) |
Jul 06, 2012 | 24.64 | 24.75 | 24.58 | 24.70 | 8,158,000 | -0.05(-0.22%) |
Jul 05, 2012 | 24.87 | 24.91 | 24.73 | 24.75 | 13,198,880 | -0.15(-0.59%) |
Jul 03, 2012 | 24.93 | 25.01 | 24.82 | 24.90 | 4,119,567 | -0.06(-0.24%) |
Jul 02, 2012 | 24.89 | 25.01 | 24.75 | 24.96 | 17,280,442 | +0.15(+0.62%) |
Jun 29, 2012 | 24.88 | 24.93 | 24.66 | 24.81 | 11,362,725 | +0.14(+0.57%) |
Jun 28, 2012 | 24.46 | 24.67 | 24.39 | 24.67 | 6,308,778 | +0.09(+0.35%) |
Jun 27, 2012 | 24.43 | 24.66 | 24.37 | 24.58 | 7,790,833 | +0.27(+1.13%) |
Jun 26, 2012 | 24.28 | 24.40 | 24.23 | 24.30 | 5,937,111 | +0.03(+0.14%) |
Jun 25, 2012 | 24.14 | 24.31 | 24.14 | 24.27 | 7,940,325 | -0.05(-0.19%) |
Jun 22, 2012 | 24.38 | 24.40 | 24.28 | 24.32 | 5,152,262 | +0.01(+0.03%) |
Jun 21, 2012 | 24.59 | 24.72 | 24.28 | 24.31 | 14,299,606 | -0.25(-1.04%) |
Jun 20, 2012 | 24.81 | 24.83 | 24.48 | 24.56 | 11,019,185 | -0.24(-0.97%) |
Jun 19, 2012 | 24.93 | 24.99 | 24.81 | 24.81 | 8,328,325 | -0.05(-0.22%) |
Jun 18, 2012 | 24.67 | 24.90 | 24.67 | 24.86 | 7,713,267 | +0.09(+0.38%) |
Jun 15, 2012 | 24.73 | 24.81 | 24.65 | 24.77 | 8,877,364 | +0.12(+0.50%) |
Jun 14, 2012 | 24.52 | 24.72 | 24.49 | 24.64 | 8,794,791 | +0.17(+0.68%) |
Jun 13, 2012 | 24.39 | 24.58 | 24.31 | 24.48 | 10,029,128 | +0.01(+0.03%) |
Jun 12, 2012 | 24.42 | 24.49 | 24.25 | 24.47 | 7,127,618 | +0.03(+0.11%) |
Jun 11, 2012 | 24.58 | 24.69 | 24.42 | 24.44 | 11,162,879 | -0.02(-0.08%) |
Jun 08, 2012 | 24.39 | 24.50 | 24.27 | 24.46 | 10,128,635 | +0.05(+0.22%) |
Jun 07, 2012 | 24.32 | 24.43 | 24.32 | 24.41 | 11,098,328 | +0.19(+0.77%) |
Jun 06, 2012 | 24.00 | 24.23 | 23.93 | 24.23 | 13,393,659 | +0.33(+1.39%) |
Jun 05, 2012 | 23.79 | 24.01 | 23.74 | 23.89 | 6,469,836 | +0.09(+0.36%) |
Jun 04, 2012 | 23.75 | 23.83 | 23.69 | 23.81 | 8,678,569 | +0.08(+0.34%) |
Jun 01, 2012 | 23.65 | 23.87 | 23.63 | 23.73 | 16,797,842 | -0.10(-0.42%) |
May 31, 2012 | 23.69 | 23.97 | 23.66 | 23.83 | 9,056,248 | +0.13(+0.53%) |
May 30, 2012 | 23.75 | 23.95 | 23.65 | 23.70 | 5,961,496 | -0.15(-0.61%) |
May 29, 2012 | 23.86 | 23.86 | 23.73 | 23.85 | 6,167,490 | +0.07(+0.31%) |
May 25, 2012 | 23.71 | 23.84 | 23.70 | 23.77 | 7,308,244 | +0.08(+0.34%) |
May 24, 2012 | 23.62 | 23.83 | 23.56 | 23.69 | 9,713,933 | +0.09(+0.39%) |
May 23, 2012 | 23.68 | 23.78 | 23.48 | 23.60 | 8,633,160 | -0.13(-0.53%) |
May 22, 2012 | 23.65 | 23.79 | 23.62 | 23.73 | 10,466,616 | +0.17(+0.70%) |
May 21, 2012 | 23.55 | 23.60 | 23.45 | 23.56 | 8,225,509 | +0.03(+0.11%) |
May 18, 2012 | 23.63 | 23.75 | 23.51 | 23.53 | 10,370,445 | -0.05(-0.20%) |
May 17, 2012 | 23.75 | 23.77 | 23.57 | 23.58 | 9,547,245 | -0.13(-0.56%) |
May 16, 2012 | 23.75 | 23.79 | 23.65 | 23.71 | 10,754,802 | +0.03(+0.14%) |
May 15, 2012 | 23.79 | 23.87 | 23.63 | 23.68 | 8,615,476 | -0.17(-0.70%) |
May 14, 2012 | 23.75 | 23.93 | 23.70 | 23.85 | 7,599,439 | -0.03(-0.11%) |
May 11, 2012 | 23.83 | 24.01 | 23.79 | 23.87 | 4,710,664 | +0.01(+0.06%) |
May 10, 2012 | 23.75 | 23.95 | 23.71 | 23.86 | 6,719,436 | +0.22(+0.93%) |
May 09, 2012 | 23.48 | 23.73 | 23.45 | 23.64 | 7,944,293 | +0.01(+0.06%) |
May 08, 2012 | 23.49 | 23.65 | 23.47 | 23.63 | 8,148,566 | +0.04(+0.17%) |
May 07, 2012 | 23.56 | 23.62 | 23.51 | 23.59 | 5,834,482 | -0.05(-0.20%) |
May 04, 2012 | 23.57 | 23.75 | 23.57 | 23.63 | 10,344,863 | +0.03(+0.14%) |
May 03, 2012 | 23.65 | 23.82 | 23.57 | 23.60 | 8,819,509 | -0.07(-0.31%) |
May 02, 2012 | 23.77 | 23.80 | 23.64 | 23.67 | 8,286,308 | -0.14(-0.59%) |