Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 26.92 | 27.13 | 26.59 | 26.97 | 833,798 | -0.08(-0.30%) |
Jul 30, 2012 | 27.26 | 27.33 | 26.86 | 27.05 | 906,758 | -0.22(-0.80%) |
Jul 27, 2012 | 26.78 | 27.51 | 26.57 | 27.26 | 1,751,109 | +0.66(+2.46%) |
Jul 26, 2012 | 26.46 | 27.05 | 26.15 | 26.61 | 2,959,723 | +2.17(+8.87%) |
Jul 25, 2012 | 24.72 | 24.72 | 24.22 | 24.44 | 1,105,868 | -0.05(-0.20%) |
Jul 24, 2012 | 24.97 | 24.97 | 24.25 | 24.49 | 807,661 | -0.39(-1.55%) |
Jul 23, 2012 | 25.16 | 25.19 | 24.66 | 24.87 | 1,086,697 | -0.76(-2.98%) |
Jul 20, 2012 | 25.66 | 25.66 | 25.00 | 25.64 | 1,488,863 | -0.42(-1.61%) |
Jul 19, 2012 | 26.16 | 26.21 | 25.87 | 26.06 | 719,999 | -0.02(-0.09%) |
Jul 18, 2012 | 25.86 | 26.14 | 25.86 | 26.08 | 523,445 | +0.07(+0.28%) |
Jul 17, 2012 | 26.05 | 26.26 | 25.75 | 26.01 | 572,141 | +0.14(+0.53%) |
Jul 16, 2012 | 26.02 | 26.39 | 25.79 | 25.87 | 1,795,785 | +0.23(+0.91%) |
Jul 13, 2012 | 25.41 | 25.77 | 25.34 | 25.64 | 493,651 | +0.35(+1.37%) |
Jul 12, 2012 | 25.14 | 25.48 | 24.95 | 25.29 | 541,853 | -0.13(-0.51%) |
Jul 11, 2012 | 25.46 | 25.61 | 25.19 | 25.42 | 489,100 | +0.04(+0.16%) |
Jul 10, 2012 | 25.57 | 25.75 | 25.24 | 25.38 | 847,347 | +0.00(+0.00%) |
Jul 09, 2012 | 25.34 | 25.69 | 25.24 | 25.38 | 757,768 | -0.10(-0.41%) |
Jul 06, 2012 | 25.48 | 25.57 | 25.26 | 25.48 | 863,478 | -0.29(-1.12%) |
Jul 05, 2012 | 25.94 | 26.12 | 25.73 | 25.77 | 910,750 | -0.12(-0.47%) |
Jul 03, 2012 | 25.76 | 26.06 | 25.71 | 25.90 | 416,313 | +0.14(+0.53%) |
Jul 02, 2012 | 25.74 | 25.97 | 25.46 | 25.76 | 858,999 | +0.05(+0.19%) |
Jun 29, 2012 | 25.40 | 25.77 | 25.26 | 25.71 | 1,607,363 | +0.70(+2.80%) |
Jun 28, 2012 | 24.00 | 25.21 | 24.00 | 25.01 | 2,193,755 | +0.83(+3.43%) |
Jun 27, 2012 | 24.39 | 24.39 | 23.96 | 24.18 | 1,328,033 | -0.11(-0.46%) |
Jun 26, 2012 | 24.27 | 24.55 | 24.05 | 24.29 | 920,937 | +0.11(+0.45%) |
Jun 25, 2012 | 24.27 | 24.38 | 24.05 | 24.19 | 1,170,681 | -0.54(-2.20%) |
Jun 22, 2012 | 24.66 | 24.88 | 24.43 | 24.73 | 863,658 | +0.09(+0.38%) |
Jun 21, 2012 | 25.19 | 25.19 | 24.54 | 24.64 | 956,639 | -0.46(-1.84%) |
Jun 20, 2012 | 25.60 | 25.61 | 24.83 | 25.10 | 1,450,838 | -0.43(-1.67%) |
Jun 19, 2012 | 25.68 | 25.69 | 25.36 | 25.53 | 1,132,697 | -0.09(-0.35%) |
Jun 18, 2012 | 25.28 | 25.73 | 25.09 | 25.61 | 720,920 | +0.13(+0.51%) |
Jun 15, 2012 | 25.16 | 25.60 | 25.16 | 25.48 | 838,483 | +0.31(+1.21%) |
Jun 14, 2012 | 24.68 | 25.35 | 24.68 | 25.18 | 786,414 | +0.49(+1.99%) |
Jun 13, 2012 | 24.98 | 25.10 | 24.50 | 24.69 | 1,092,676 | -0.38(-1.51%) |
Jun 12, 2012 | 24.95 | 25.25 | 24.84 | 25.07 | 604,628 | +0.19(+0.78%) |
Jun 11, 2012 | 25.67 | 25.89 | 24.82 | 24.87 | 1,236,006 | -0.46(-1.81%) |
Jun 08, 2012 | 24.80 | 25.35 | 24.54 | 25.33 | 886,756 | +0.39(+1.58%) |
Jun 07, 2012 | 25.30 | 25.54 | 24.92 | 24.94 | 1,109,781 | -0.14(-0.55%) |
Jun 06, 2012 | 24.85 | 25.23 | 24.67 | 25.07 | 1,500,301 | +0.60(+2.43%) |
Jun 05, 2012 | 24.20 | 24.66 | 24.05 | 24.48 | 1,139,017 | +0.11(+0.46%) |
Jun 04, 2012 | 24.64 | 25.01 | 23.68 | 24.37 | 2,660,847 | -0.85(-3.38%) |
Jun 01, 2012 | 25.57 | 25.74 | 25.02 | 25.22 | 933,961 | -0.88(-3.36%) |
May 31, 2012 | 26.16 | 26.22 | 25.74 | 26.10 | 592,906 | -0.01(-0.03%) |
May 30, 2012 | 26.23 | 26.32 | 25.93 | 26.10 | 833,505 | -0.43(-1.61%) |
May 29, 2012 | 26.12 | 26.55 | 26.09 | 26.53 | 1,049,997 | +0.51(+1.98%) |
May 25, 2012 | 26.02 | 26.21 | 25.90 | 26.02 | 751,336 | -0.05(-0.18%) |
May 24, 2012 | 25.82 | 26.07 | 25.67 | 26.06 | 1,285,454 | +0.35(+1.34%) |
May 23, 2012 | 24.87 | 25.85 | 24.87 | 25.72 | 1,505,679 | +0.54(+2.14%) |
May 22, 2012 | 25.24 | 25.42 | 25.06 | 25.18 | 950,994 | +0.09(+0.35%) |
May 21, 2012 | 24.89 | 25.19 | 24.50 | 25.09 | 1,172,781 | +0.31(+1.27%) |
May 18, 2012 | 24.95 | 25.27 | 24.65 | 24.78 | 1,159,706 | -0.17(-0.68%) |
May 17, 2012 | 25.61 | 25.61 | 24.89 | 24.95 | 993,458 | -0.56(-2.21%) |
May 16, 2012 | 25.55 | 26.03 | 25.42 | 25.51 | 1,499,254 | +0.03(+0.13%) |
May 15, 2012 | 25.50 | 25.75 | 25.40 | 25.48 | 1,006,712 | -0.10(-0.38%) |
May 14, 2012 | 25.87 | 25.95 | 25.44 | 25.57 | 1,372,882 | -0.51(-1.94%) |
May 11, 2012 | 25.81 | 26.26 | 25.78 | 26.08 | 1,328,039 | +0.01(+0.03%) |
May 10, 2012 | 25.87 | 26.18 | 25.84 | 26.07 | 1,837,206 | +0.31(+1.22%) |
May 09, 2012 | 25.55 | 25.87 | 25.35 | 25.76 | 1,398,865 | +0.06(+0.22%) |
May 08, 2012 | 25.65 | 25.71 | 25.23 | 25.70 | 1,617,602 | -0.13(-0.50%) |
May 07, 2012 | 25.74 | 25.95 | 25.52 | 25.83 | 1,008,841 | +0.08(+0.31%) |
May 04, 2012 | 25.81 | 25.91 | 25.49 | 25.75 | 1,110,704 | -0.18(-0.68%) |
May 03, 2012 | 26.10 | 26.26 | 25.77 | 25.93 | 861,886 | -0.15(-0.59%) |
May 02, 2012 | 25.94 | 26.35 | 25.94 | 26.08 | 973,702 | -0.10(-0.40%) |