Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 24.69 | 24.78 | 24.19 | 24.60 | 13,332,666 | -0.35(-1.42%) |
Jul 30, 2012 | 24.76 | 25.10 | 24.53 | 24.95 | 8,253,325 | +0.12(+0.48%) |
Jul 27, 2012 | 24.30 | 25.08 | 24.18 | 24.83 | 10,495,688 | +0.69(+2.87%) |
Jul 26, 2012 | 24.20 | 24.30 | 23.66 | 24.14 | 10,349,401 | +0.42(+1.79%) |
Jul 25, 2012 | 24.22 | 24.31 | 23.60 | 23.72 | 11,252,152 | -0.29(-1.21%) |
Jul 24, 2012 | 24.20 | 24.29 | 23.69 | 24.01 | 8,761,760 | -0.13(-0.52%) |
Jul 23, 2012 | 23.73 | 24.22 | 23.52 | 24.13 | 11,564,086 | -0.28(-1.13%) |
Jul 20, 2012 | 24.67 | 24.71 | 24.38 | 24.41 | 7,284,638 | -0.57(-2.30%) |
Jul 19, 2012 | 25.17 | 25.17 | 24.68 | 24.98 | 8,308,357 | -0.06(-0.25%) |
Jul 18, 2012 | 25.28 | 25.47 | 24.83 | 25.04 | 10,789,326 | -0.35(-1.39%) |
Jul 17, 2012 | 24.67 | 25.66 | 24.45 | 25.40 | 14,609,385 | +0.79(+3.23%) |
Jul 16, 2012 | 24.71 | 24.76 | 24.30 | 24.60 | 7,687,621 | -0.13(-0.51%) |
Jul 13, 2012 | 24.10 | 25.07 | 24.09 | 24.73 | 12,166,707 | +0.76(+3.18%) |
Jul 12, 2012 | 24.01 | 24.10 | 23.57 | 23.97 | 9,755,778 | -0.28(-1.17%) |
Jul 11, 2012 | 24.38 | 24.50 | 24.01 | 24.25 | 9,141,281 | -0.11(-0.45%) |
Jul 10, 2012 | 24.60 | 24.78 | 24.16 | 24.36 | 9,869,245 | +0.02(+0.06%) |
Jul 09, 2012 | 24.71 | 24.81 | 24.16 | 24.34 | 7,251,958 | -0.49(-1.96%) |
Jul 06, 2012 | 24.78 | 24.93 | 24.61 | 24.83 | 5,943,603 | -0.31(-1.25%) |
Jul 05, 2012 | 25.32 | 25.41 | 25.01 | 25.15 | 7,641,676 | -0.33(-1.30%) |
Jul 03, 2012 | 24.94 | 25.50 | 24.90 | 25.48 | 7,789,631 | +0.43(+1.73%) |
Jul 02, 2012 | 25.47 | 25.52 | 24.76 | 25.04 | 10,718,984 | -0.20(-0.78%) |
Jun 29, 2012 | 24.75 | 25.30 | 24.45 | 25.24 | 19,336,818 | +0.98(+4.05%) |
Jun 28, 2012 | 23.97 | 24.29 | 23.61 | 24.26 | 11,987,811 | +0.02(+0.06%) |
Jun 27, 2012 | 24.42 | 24.58 | 24.08 | 24.24 | 15,945,661 | +0.02(+0.06%) |
Jun 26, 2012 | 24.40 | 24.57 | 23.89 | 24.23 | 17,489,716 | +0.13(+0.56%) |
Jun 25, 2012 | 24.31 | 24.31 | 23.83 | 24.09 | 13,657,144 | -0.64(-2.58%) |
Jun 22, 2012 | 24.65 | 24.93 | 24.54 | 24.73 | 19,574,000 | +0.31(+1.29%) |
Jun 21, 2012 | 25.16 | 25.40 | 24.23 | 24.42 | 15,040,016 | -0.79(-3.15%) |
Jun 20, 2012 | 25.21 | 25.45 | 24.74 | 25.21 | 12,900,509 | +0.09(+0.34%) |
Jun 19, 2012 | 25.01 | 25.34 | 24.79 | 25.12 | 13,894,497 | +0.34(+1.36%) |
Jun 18, 2012 | 24.47 | 24.93 | 24.34 | 24.78 | 15,826,772 | +0.02(+0.10%) |
Jun 15, 2012 | 24.70 | 24.96 | 24.34 | 24.76 | 17,561,280 | +0.35(+1.45%) |
Jun 14, 2012 | 23.85 | 24.63 | 23.62 | 24.41 | 14,296,692 | +0.57(+2.41%) |
Jun 13, 2012 | 23.64 | 24.19 | 23.36 | 23.83 | 13,852,902 | +0.09(+0.36%) |
Jun 12, 2012 | 23.32 | 23.75 | 23.16 | 23.75 | 9,465,927 | +0.51(+2.20%) |
Jun 11, 2012 | 24.27 | 24.35 | 23.18 | 23.24 | 12,173,805 | -0.74(-3.08%) |
Jun 08, 2012 | 23.50 | 23.98 | 23.19 | 23.97 | 10,394,929 | +0.26(+1.09%) |
Jun 07, 2012 | 23.95 | 24.17 | 23.58 | 23.72 | 17,267,012 | +0.20(+0.84%) |
Jun 06, 2012 | 22.91 | 23.58 | 22.69 | 23.52 | 19,004,538 | +0.98(+4.36%) |
Jun 05, 2012 | 21.52 | 22.57 | 21.49 | 22.54 | 16,815,110 | +0.88(+4.07%) |
Jun 04, 2012 | 21.43 | 21.98 | 21.38 | 21.65 | 20,406,280 | +0.25(+1.18%) |
Jun 01, 2012 | 22.15 | 22.40 | 21.40 | 21.40 | 36,132,140 | -1.55(-6.75%) |
May 31, 2012 | 22.79 | 23.13 | 22.34 | 22.95 | 14,756,992 | +0.23(+1.00%) |
May 30, 2012 | 23.46 | 23.51 | 22.55 | 22.72 | 21,001,446 | -0.70(-2.99%) |
May 29, 2012 | 23.00 | 23.52 | 23.00 | 23.42 | 13,008,166 | +0.62(+2.73%) |
May 25, 2012 | 22.92 | 23.09 | 22.72 | 22.80 | 11,393,077 | -0.33(-1.43%) |
May 24, 2012 | 23.13 | 23.35 | 22.65 | 23.13 | 20,372,252 | +0.12(+0.51%) |
May 23, 2012 | 22.83 | 23.15 | 22.35 | 23.02 | 19,362,524 | -0.06(-0.24%) |
May 22, 2012 | 23.17 | 23.58 | 22.86 | 23.07 | 12,446,723 | -0.09(-0.37%) |
May 21, 2012 | 22.57 | 23.33 | 22.28 | 23.16 | 16,400,844 | +0.87(+3.92%) |
May 18, 2012 | 22.49 | 22.78 | 21.94 | 22.28 | 25,961,410 | -0.11(-0.49%) |
May 17, 2012 | 23.57 | 23.72 | 22.29 | 22.39 | 44,410,092 | -1.56(-6.50%) |
May 16, 2012 | 24.50 | 24.67 | 23.86 | 23.95 | 22,888,918 | -0.40(-1.65%) |
May 15, 2012 | 24.54 | 24.76 | 23.86 | 24.35 | 21,251,202 | -0.27(-1.09%) |
May 14, 2012 | 24.93 | 25.04 | 24.53 | 24.62 | 23,504,646 | -0.35(-1.42%) |
May 11, 2012 | 24.89 | 25.37 | 24.79 | 24.97 | 24,358,942 | -0.31(-1.21%) |
May 10, 2012 | 25.48 | 25.60 | 25.21 | 25.28 | 21,161,568 | +0.24(+0.97%) |
May 09, 2012 | 24.75 | 25.29 | 24.70 | 25.04 | 32,756,776 | +0.10(+0.41%) |
May 08, 2012 | 25.32 | 25.37 | 24.42 | 24.93 | 51,597,876 | -0.11(-0.44%) |
May 07, 2012 | 25.82 | 25.15 | 23.96 | 25.04 | 196,887,040 | -0.78(-3.02%) |
May 04, 2012 | 25.86 | 26.11 | 24.98 | 25.82 | 30,297,546 | -1.03(-3.84%) |
May 03, 2012 | 27.56 | 27.57 | 26.74 | 26.85 | 17,911,218 | -0.49(-1.78%) |
May 02, 2012 | 26.91 | 27.43 | 26.59 | 27.34 | 11,041,326 | +0.33(+1.22%) |