Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 27.23 | 27.70 | 26.87 | 27.02 | 1,182,776 | -0.46(-1.67%) |
Jul 30, 2012 | 27.41 | 27.75 | 26.77 | 27.48 | 921,926 | +0.02(+0.07%) |
Jul 27, 2012 | 26.63 | 27.61 | 26.45 | 27.46 | 867,964 | +0.95(+3.58%) |
Jul 26, 2012 | 26.44 | 26.80 | 25.68 | 26.51 | 688,839 | +0.61(+2.36%) |
Jul 25, 2012 | 24.38 | 26.33 | 24.38 | 25.90 | 1,267,774 | +1.70(+7.02%) |
Jul 24, 2012 | 24.84 | 24.84 | 24.00 | 24.20 | 443,791 | -0.43(-1.75%) |
Jul 23, 2012 | 23.91 | 24.83 | 23.06 | 24.63 | 571,595 | +0.14(+0.57%) |
Jul 20, 2012 | 24.94 | 25.21 | 24.45 | 24.49 | 915,607 | -0.70(-2.78%) |
Jul 19, 2012 | 24.53 | 25.74 | 24.47 | 25.19 | 1,315,544 | +0.97(+4.00%) |
Jul 18, 2012 | 23.15 | 25.66 | 23.15 | 24.22 | 1,619,870 | +1.08(+4.67%) |
Jul 17, 2012 | 23.47 | 23.47 | 22.59 | 23.14 | 875,753 | -0.17(-0.73%) |
Jul 16, 2012 | 23.70 | 23.74 | 22.78 | 23.31 | 1,447,893 | -0.57(-2.39%) |
Jul 13, 2012 | 24.11 | 24.81 | 23.80 | 23.88 | 1,271,350 | -0.20(-0.83%) |
Jul 12, 2012 | 23.21 | 24.27 | 22.30 | 24.08 | 2,364,017 | +0.69(+2.95%) |
Jul 11, 2012 | 24.23 | 24.25 | 22.86 | 23.39 | 1,644,977 | -0.87(-3.59%) |
Jul 10, 2012 | 25.06 | 25.34 | 23.89 | 24.26 | 999,906 | -0.69(-2.77%) |
Jul 09, 2012 | 25.79 | 25.88 | 24.51 | 24.95 | 1,345,014 | -0.94(-3.61%) |
Jul 06, 2012 | 27.28 | 27.43 | 25.56 | 25.89 | 1,194,728 | -1.67(-6.08%) |
Jul 05, 2012 | 28.18 | 28.39 | 27.45 | 27.56 | 1,046,764 | -0.73(-2.58%) |
Jul 03, 2012 | 27.64 | 28.29 | 27.64 | 28.29 | 265,052 | +0.57(+2.06%) |
Jul 02, 2012 | 28.01 | 28.05 | 27.30 | 27.72 | 610,915 | -0.28(-1.00%) |
Jun 29, 2012 | 26.98 | 28.03 | 26.85 | 28.00 | 1,103,828 | +1.80(+6.87%) |
Jun 28, 2012 | 26.99 | 26.99 | 25.85 | 26.20 | 1,432,624 | -0.90(-3.32%) |
Jun 27, 2012 | 27.16 | 27.42 | 26.78 | 27.10 | 1,176,040 | +0.12(+0.44%) |
Jun 26, 2012 | 27.69 | 28.01 | 26.75 | 26.98 | 1,266,509 | -0.72(-2.60%) |
Jun 25, 2012 | 27.97 | 28.39 | 27.27 | 27.70 | 946,675 | -0.78(-2.74%) |
Jun 22, 2012 | 27.92 | 28.55 | 27.51 | 28.48 | 935,470 | +1.09(+3.98%) |
Jun 21, 2012 | 28.34 | 28.40 | 27.29 | 27.39 | 608,355 | -0.91(-3.22%) |
Jun 20, 2012 | 28.18 | 28.62 | 27.75 | 28.30 | 894,631 | +0.25(+0.87%) |
Jun 19, 2012 | 28.34 | 29.16 | 27.97 | 28.05 | 1,628,739 | -0.16(-0.55%) |
Jun 18, 2012 | 26.71 | 28.30 | 26.70 | 28.21 | 1,075,664 | +1.25(+4.64%) |
Jun 15, 2012 | 26.29 | 27.03 | 26.08 | 26.96 | 745,512 | +0.60(+2.28%) |
Jun 14, 2012 | 26.89 | 26.89 | 26.07 | 26.36 | 971,831 | -0.46(-1.73%) |
Jun 13, 2012 | 26.44 | 27.54 | 26.28 | 26.82 | 2,241,227 | +0.16(+0.62%) |
Jun 12, 2012 | 25.45 | 26.80 | 25.45 | 26.66 | 865,045 | +1.29(+5.08%) |
Jun 11, 2012 | 26.25 | 26.37 | 25.04 | 25.37 | 1,169,564 | -0.62(-2.39%) |
Jun 08, 2012 | 25.52 | 26.09 | 25.18 | 25.99 | 614,650 | +0.34(+1.33%) |
Jun 07, 2012 | 26.40 | 26.79 | 25.43 | 25.65 | 1,038,840 | -0.49(-1.87%) |
Jun 06, 2012 | 25.42 | 26.35 | 25.40 | 26.14 | 1,228,744 | +0.86(+3.40%) |
Jun 05, 2012 | 23.94 | 25.42 | 23.89 | 25.28 | 1,171,832 | +1.31(+5.47%) |
Jun 04, 2012 | 23.52 | 24.21 | 23.28 | 23.97 | 1,199,169 | +0.51(+2.17%) |
Jun 01, 2012 | 23.52 | 24.04 | 23.30 | 23.46 | 1,386,726 | -0.75(-3.10%) |
May 31, 2012 | 23.43 | 24.43 | 22.75 | 24.21 | 2,006,535 | +0.80(+3.42%) |
May 30, 2012 | 24.18 | 24.18 | 23.25 | 23.41 | 1,040,862 | -1.09(-4.45%) |
May 29, 2012 | 23.91 | 24.63 | 23.86 | 24.50 | 1,132,199 | +0.73(+3.07%) |
May 25, 2012 | 23.78 | 24.18 | 23.47 | 23.77 | 634,234 | -0.09(-0.38%) |
May 24, 2012 | 24.54 | 24.56 | 23.46 | 23.86 | 1,296,682 | -0.78(-3.17%) |
May 23, 2012 | 23.45 | 24.76 | 23.05 | 24.64 | 1,377,800 | +0.86(+3.62%) |
May 22, 2012 | 23.92 | 23.92 | 23.42 | 23.78 | 1,086,898 | -0.07(-0.29%) |
May 21, 2012 | 22.66 | 23.97 | 22.66 | 23.85 | 1,574,181 | +1.20(+5.30%) |
May 18, 2012 | 23.51 | 24.02 | 22.59 | 22.65 | 1,969,462 | -1.11(-4.67%) |
May 17, 2012 | 24.62 | 24.74 | 23.45 | 23.76 | 1,516,633 | -0.75(-3.06%) |
May 16, 2012 | 25.04 | 25.82 | 24.40 | 24.51 | 1,626,002 | -0.35(-1.41%) |
May 15, 2012 | 24.37 | 25.63 | 24.33 | 24.86 | 2,118,112 | +0.59(+2.43%) |
May 14, 2012 | 23.75 | 24.78 | 23.60 | 24.27 | 1,244,728 | +0.08(+0.33%) |
May 11, 2012 | 24.13 | 24.84 | 24.13 | 24.19 | 855,933 | -0.27(-1.10%) |
May 10, 2012 | 25.41 | 25.42 | 22.84 | 24.46 | 4,600,505 | -0.85(-3.36%) |
May 09, 2012 | 24.76 | 25.56 | 24.43 | 25.31 | 1,536,407 | +0.11(+0.44%) |
May 08, 2012 | 25.43 | 25.46 | 24.47 | 25.20 | 1,439,966 | -0.48(-1.87%) |
May 07, 2012 | 25.75 | 25.94 | 25.43 | 25.68 | 1,171,026 | -0.26(-1.00%) |
May 04, 2012 | 25.18 | 26.30 | 25.10 | 25.94 | 2,366,950 | +0.54(+2.13%) |
May 03, 2012 | 26.89 | 26.97 | 25.30 | 25.40 | 2,543,752 | -1.36(-5.08%) |
May 02, 2012 | 27.27 | 27.92 | 26.18 | 26.76 | 5,505,911 | -2.99(-10.05%) |