Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 25.86 | 25.87 | 25.72 | 25.75 | 18,910 | -0.18(-0.70%) |
Jul 30, 2012 | 25.96 | 26.03 | 25.90 | 25.94 | 27,764 | -0.02(-0.07%) |
Jul 27, 2012 | 25.68 | 26.07 | 25.68 | 25.95 | 13,823 | +0.45(+1.77%) |
Jul 26, 2012 | 25.40 | 25.57 | 25.35 | 25.50 | 41,251 | +0.42(+1.66%) |
Jul 25, 2012 | 25.10 | 25.14 | 24.98 | 25.09 | 5,815 | +0.09(+0.35%) |
Jul 24, 2012 | 25.28 | 25.29 | 24.95 | 25.00 | 10,648 | -0.31(-1.21%) |
Jul 23, 2012 | 25.18 | 25.30 | 25.03 | 25.30 | 17,263 | -0.27(-1.06%) |
Jul 20, 2012 | 25.66 | 25.67 | 25.51 | 25.57 | 16,412 | -0.20(-0.77%) |
Jul 19, 2012 | 25.79 | 25.85 | 25.72 | 25.77 | 21,384 | +0.04(+0.14%) |
Jul 18, 2012 | 25.65 | 25.77 | 25.65 | 25.74 | 7,419 | +0.17(+0.67%) |
Jul 17, 2012 | 25.47 | 25.62 | 25.28 | 25.57 | 15,744 | +0.20(+0.78%) |
Jul 16, 2012 | 25.40 | 25.50 | 25.37 | 25.37 | 10,365 | -0.09(-0.35%) |
Jul 14, 2012 | 25.22 | 25.51 | 25.22 | 25.46 | 5,686 | +0.00(+0.00%) |
Jul 13, 2012 | 25.22 | 25.51 | 25.22 | 25.46 | 5,686 | +0.32(+1.25%) |
Jul 12, 2012 | 24.95 | 25.20 | 24.87 | 25.14 | 36,816 | +0.01(+0.04%) |
Jul 11, 2012 | 25.27 | 25.27 | 25.01 | 25.13 | 13,360 | -0.14(-0.54%) |
Jul 10, 2012 | 25.58 | 25.63 | 25.17 | 25.27 | 27,262 | -0.22(-0.85%) |
Jul 09, 2012 | 25.57 | 25.57 | 25.39 | 25.48 | 11,515 | +0.04(+0.14%) |
Jul 06, 2012 | 25.73 | 25.73 | 25.45 | 25.45 | 14,869 | -0.57(-2.18%) |
Jul 05, 2012 | 25.88 | 26.11 | 25.82 | 26.02 | 21,864 | +0.11(+0.42%) |
Jul 03, 2012 | 25.76 | 25.97 | 25.74 | 25.91 | 15,364 | +0.17(+0.67%) |
Jul 02, 2012 | 25.71 | 25.89 | 25.54 | 25.74 | 31,378 | +0.05(+0.21%) |
Jun 30, 2012 | 25.45 | 25.68 | 24.33 | 25.68 | 69,565 | -0.02(-0.07%) |
Jun 29, 2012 | 25.45 | 25.70 | 24.33 | 25.70 | 74,242 | +0.74(+2.96%) |
Jun 28, 2012 | 24.98 | 24.98 | 24.67 | 24.96 | 19,499 | -0.15(-0.61%) |
Jun 27, 2012 | 25.12 | 25.23 | 25.03 | 25.12 | 29,831 | +0.04(+0.14%) |
Jun 26, 2012 | 25.00 | 25.14 | 24.88 | 25.08 | 19,735 | +0.14(+0.54%) |
Jun 25, 2012 | 25.15 | 25.15 | 24.86 | 24.94 | 20,553 | -0.48(-1.88%) |
Jun 22, 2012 | 25.30 | 25.42 | 25.22 | 25.42 | 131,819 | +0.16(+0.61%) |
Jun 21, 2012 | 25.90 | 25.95 | 25.26 | 25.27 | 12,981 | -0.66(-2.55%) |
Jun 20, 2012 | 26.06 | 26.06 | 25.77 | 25.93 | 13,967 | -0.11(-0.41%) |
Jun 19, 2012 | 25.89 | 26.12 | 25.89 | 26.03 | 25,147 | +0.29(+1.12%) |
Jun 18, 2012 | 25.41 | 25.76 | 25.37 | 25.75 | 20,474 | +0.19(+0.74%) |
Jun 15, 2012 | 25.26 | 25.56 | 25.26 | 25.56 | 27,858 | +0.40(+1.61%) |
Jun 14, 2012 | 24.96 | 25.26 | 24.95 | 25.15 | 17,010 | +0.20(+0.80%) |
Jun 13, 2012 | 25.25 | 25.33 | 24.88 | 24.95 | 78,254 | -0.33(-1.32%) |
Jun 12, 2012 | 24.98 | 25.35 | 24.98 | 25.29 | 29,816 | +0.31(+1.22%) |
Jun 11, 2012 | 25.59 | 25.59 | 24.98 | 24.98 | 191,518 | -0.37(-1.45%) |
Jun 08, 2012 | 25.15 | 25.36 | 25.06 | 25.35 | 10,853 | +0.13(+0.53%) |
Jun 07, 2012 | 25.53 | 25.55 | 25.22 | 25.22 | 38,945 | +0.04(+0.14%) |
Jun 06, 2012 | 24.78 | 25.18 | 24.78 | 25.18 | 18,825 | +0.54(+2.19%) |
Jun 05, 2012 | 24.29 | 24.65 | 24.27 | 24.64 | 18,732 | +0.27(+1.10%) |
Jun 04, 2012 | 24.42 | 24.49 | 24.10 | 24.37 | 152,778 | -0.03(-0.11%) |
Jun 02, 2012 | 24.73 | 24.84 | 24.35 | 24.40 | 30,962 | +0.00(+0.00%) |
Jun 01, 2012 | 24.73 | 24.84 | 24.35 | 24.40 | 30,962 | -0.85(-3.38%) |
May 31, 2012 | 25.41 | 25.41 | 25.07 | 25.25 | 8,045 | -0.19(-0.74%) |
May 30, 2012 | 25.65 | 25.65 | 25.36 | 25.44 | 32,225 | -0.40(-1.56%) |
May 29, 2012 | 25.76 | 25.85 | 25.64 | 25.85 | 19,204 | +0.34(+1.34%) |
May 25, 2012 | 25.56 | 25.61 | 25.44 | 25.50 | 12,205 | -0.02(-0.07%) |
May 24, 2012 | 25.60 | 25.62 | 25.31 | 25.52 | 18,639 | -0.02(-0.07%) |
May 23, 2012 | 25.20 | 25.56 | 25.03 | 25.54 | 34,199 | +0.16(+0.64%) |
May 22, 2012 | 25.41 | 25.63 | 25.31 | 25.38 | 25,817 | +0.04(+0.14%) |
May 21, 2012 | 24.72 | 25.34 | 24.69 | 25.34 | 24,350 | +0.67(+2.70%) |
May 18, 2012 | 25.01 | 25.06 | 24.66 | 24.68 | 89,293 | -0.25(-1.02%) |
May 17, 2012 | 25.60 | 25.60 | 24.93 | 24.93 | 34,460 | -0.67(-2.60%) |
May 16, 2012 | 25.86 | 25.95 | 25.60 | 25.60 | 16,314 | -0.17(-0.67%) |
May 15, 2012 | 25.87 | 26.06 | 25.73 | 25.77 | 25,599 | -0.08(-0.30%) |
May 14, 2012 | 26.00 | 26.06 | 25.84 | 25.85 | 21,701 | -0.38(-1.46%) |
May 11, 2012 | 26.37 | 26.41 | 26.23 | 26.23 | 26,770 | +0.01(+0.05%) |
May 10, 2012 | 26.44 | 26.48 | 26.21 | 26.21 | 26,738 | -0.05(-0.20%) |
May 09, 2012 | 26.14 | 26.40 | 26.08 | 26.27 | 26,545 | -0.16(-0.61%) |
May 08, 2012 | 26.47 | 26.47 | 25.98 | 26.43 | 20,112 | -0.22(-0.84%) |
May 07, 2012 | 26.54 | 26.72 | 26.54 | 26.65 | 21,885 | -0.04(-0.13%) |
May 04, 2012 | 27.08 | 27.08 | 26.64 | 26.69 | 28,476 | -0.50(-1.83%) |
May 03, 2012 | 27.42 | 27.48 | 27.17 | 27.19 | 146,824 | -0.25(-0.91%) |
May 02, 2012 | 27.22 | 27.46 | 27.21 | 27.44 | 14,652 | +0.05(+0.17%) |