Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 28.78 | 28.87 | 28.46 | 28.48 | 982,965 | -0.36(-1.25%) |
Jul 30, 2012 | 28.76 | 29.04 | 28.67 | 28.85 | 695,050 | +0.06(+0.22%) |
Jul 27, 2012 | 28.41 | 28.86 | 28.29 | 28.78 | 1,450,168 | +0.56(+1.98%) |
Jul 26, 2012 | 28.21 | 28.37 | 27.89 | 28.22 | 830,059 | +0.22(+0.79%) |
Jul 25, 2012 | 28.54 | 28.56 | 27.95 | 28.00 | 876,844 | -0.49(-1.71%) |
Jul 24, 2012 | 28.54 | 28.54 | 28.25 | 28.49 | 742,945 | -0.06(-0.19%) |
Jul 23, 2012 | 28.19 | 28.63 | 27.90 | 28.55 | 1,094,628 | +0.20(+0.72%) |
Jul 20, 2012 | 28.13 | 28.41 | 28.07 | 28.34 | 613,808 | +0.11(+0.39%) |
Jul 19, 2012 | 28.29 | 28.29 | 28.03 | 28.23 | 382,357 | -0.05(-0.17%) |
Jul 18, 2012 | 27.93 | 28.29 | 27.86 | 28.28 | 1,013,251 | +0.31(+1.10%) |
Jul 17, 2012 | 27.89 | 28.15 | 27.75 | 27.97 | 837,432 | +0.12(+0.42%) |
Jul 16, 2012 | 27.89 | 27.89 | 27.64 | 27.86 | 709,305 | -0.04(-0.14%) |
Jul 13, 2012 | 27.50 | 27.89 | 27.45 | 27.89 | 704,245 | +0.46(+1.66%) |
Jul 12, 2012 | 27.31 | 27.56 | 27.27 | 27.44 | 583,977 | +0.02(+0.06%) |
Jul 11, 2012 | 27.64 | 27.64 | 27.24 | 27.42 | 778,052 | -0.13(-0.46%) |
Jul 10, 2012 | 27.50 | 27.74 | 27.44 | 27.55 | 1,006,246 | +0.18(+0.66%) |
Jul 09, 2012 | 27.22 | 27.43 | 27.20 | 27.37 | 532,988 | +0.09(+0.35%) |
Jul 06, 2012 | 27.27 | 27.36 | 27.11 | 27.27 | 1,029,214 | -0.01(-0.03%) |
Jul 05, 2012 | 27.36 | 27.36 | 27.05 | 27.28 | 591,688 | -0.08(-0.29%) |
Jul 03, 2012 | 27.03 | 27.37 | 26.76 | 27.36 | 625,421 | +0.31(+1.16%) |
Jul 02, 2012 | 26.82 | 27.10 | 26.76 | 27.05 | 982,851 | +0.30(+1.14%) |
Jun 29, 2012 | 26.93 | 26.99 | 26.58 | 26.74 | 1,312,544 | +0.19(+0.73%) |
Jun 28, 2012 | 26.22 | 26.55 | 26.16 | 26.55 | 709,313 | +0.20(+0.74%) |
Jun 27, 2012 | 26.07 | 26.45 | 26.00 | 26.35 | 719,734 | +0.37(+1.44%) |
Jun 26, 2012 | 25.90 | 26.07 | 25.77 | 25.98 | 1,044,266 | +0.11(+0.42%) |
Jun 25, 2012 | 25.85 | 25.95 | 25.55 | 25.87 | 864,426 | -0.14(-0.54%) |
Jun 22, 2012 | 26.13 | 26.26 | 25.98 | 26.01 | 1,452,692 | -0.09(-0.36%) |
Jun 21, 2012 | 26.33 | 26.47 | 26.10 | 26.10 | 955,412 | -0.07(-0.27%) |
Jun 20, 2012 | 26.34 | 26.37 | 26.04 | 26.17 | 1,204,347 | -0.20(-0.77%) |
Jun 19, 2012 | 26.58 | 26.68 | 26.34 | 26.38 | 1,092,187 | -0.07(-0.27%) |
Jun 18, 2012 | 26.36 | 26.53 | 26.19 | 26.45 | 794,513 | +0.16(+0.59%) |
Jun 15, 2012 | 26.44 | 26.51 | 26.23 | 26.29 | 1,527,227 | -0.22(-0.82%) |
Jun 14, 2012 | 26.45 | 26.62 | 26.41 | 26.51 | 942,158 | +0.14(+0.53%) |
Jun 13, 2012 | 26.50 | 26.55 | 26.27 | 26.37 | 1,181,591 | -0.15(-0.56%) |
Jun 12, 2012 | 26.45 | 26.54 | 26.30 | 26.52 | 994,477 | +0.12(+0.47%) |
Jun 11, 2012 | 26.91 | 26.91 | 26.37 | 26.39 | 922,857 | -0.38(-1.43%) |
Jun 08, 2012 | 26.67 | 26.81 | 26.55 | 26.77 | 1,906,545 | +0.00(+0.00%) |
Jun 07, 2012 | 27.30 | 27.30 | 26.76 | 26.77 | 1,263,032 | -0.49(-1.80%) |
Jun 06, 2012 | 26.85 | 27.29 | 26.69 | 27.26 | 913,900 | +0.59(+2.19%) |
Jun 05, 2012 | 26.41 | 26.72 | 26.30 | 26.68 | 843,006 | +0.26(+0.97%) |
Jun 04, 2012 | 26.72 | 26.75 | 26.34 | 26.42 | 1,094,529 | -0.23(-0.85%) |
Jun 01, 2012 | 26.50 | 27.08 | 26.39 | 26.65 | 1,466,810 | -0.04(-0.15%) |
May 31, 2012 | 26.61 | 26.84 | 26.46 | 26.69 | 751,704 | +0.17(+0.65%) |
May 30, 2012 | 26.67 | 26.84 | 26.47 | 26.52 | 780,693 | -0.27(-0.99%) |
May 29, 2012 | 26.73 | 26.82 | 26.59 | 26.78 | 534,092 | +0.21(+0.79%) |
May 25, 2012 | 26.71 | 26.71 | 26.55 | 26.57 | 491,188 | -0.14(-0.53%) |
May 24, 2012 | 26.23 | 26.73 | 26.13 | 26.71 | 987,309 | +0.58(+2.21%) |
May 23, 2012 | 25.98 | 26.14 | 25.84 | 26.13 | 1,226,664 | +0.02(+0.06%) |
May 22, 2012 | 25.97 | 26.24 | 25.82 | 26.12 | 990,133 | +0.23(+0.90%) |
May 21, 2012 | 25.81 | 25.94 | 25.56 | 25.88 | 1,098,835 | +0.13(+0.51%) |
May 18, 2012 | 25.95 | 26.07 | 25.70 | 25.75 | 1,053,105 | -0.20(-0.78%) |
May 17, 2012 | 26.23 | 26.30 | 25.95 | 25.95 | 681,629 | -0.37(-1.42%) |
May 16, 2012 | 26.45 | 26.52 | 26.32 | 26.33 | 606,919 | -0.03(-0.12%) |
May 15, 2012 | 26.41 | 26.52 | 26.26 | 26.36 | 826,659 | -0.05(-0.21%) |
May 14, 2012 | 26.59 | 26.67 | 26.36 | 26.41 | 882,801 | -0.37(-1.37%) |
May 11, 2012 | 26.67 | 26.94 | 26.53 | 26.78 | 811,078 | -0.03(-0.12%) |
May 10, 2012 | 26.67 | 26.95 | 26.61 | 26.81 | 1,025,197 | +0.27(+1.00%) |
May 09, 2012 | 26.39 | 26.66 | 26.15 | 26.55 | 1,059,107 | +0.12(+0.47%) |
May 08, 2012 | 26.33 | 26.50 | 26.22 | 26.42 | 1,252,663 | -0.11(-0.41%) |
May 07, 2012 | 26.52 | 26.55 | 26.26 | 26.53 | 1,384,278 | -0.07(-0.26%) |
May 04, 2012 | 26.64 | 26.87 | 26.45 | 26.60 | 1,343,378 | +0.00(+0.00%) |
May 03, 2012 | 26.87 | 27.12 | 26.60 | 26.60 | 1,275,658 | -0.16(-0.61%) |
May 02, 2012 | 26.84 | 27.00 | 26.55 | 26.77 | 1,046,135 | -0.12(-0.46%) |