Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 26.85 | 27.07 | 26.48 | 26.57 | 13,038,431 | -0.25(-0.94%) |
Jul 30, 2012 | 26.42 | 26.89 | 26.42 | 26.82 | 15,047,171 | +0.41(+1.55%) |
Jul 27, 2012 | 25.73 | 26.70 | 25.57 | 26.41 | 32,511,134 | +0.92(+3.59%) |
Jul 26, 2012 | 25.44 | 25.65 | 25.00 | 25.50 | 21,052,214 | +0.69(+2.80%) |
Jul 25, 2012 | 25.37 | 25.44 | 24.53 | 24.80 | 28,970,970 | -0.20(-0.79%) |
Jul 24, 2012 | 25.78 | 25.94 | 24.82 | 25.00 | 23,236,986 | -0.74(-2.88%) |
Jul 23, 2012 | 25.87 | 26.27 | 25.42 | 25.74 | 24,478,822 | -0.91(-3.41%) |
Jul 20, 2012 | 26.80 | 26.83 | 26.12 | 26.65 | 21,978,894 | -0.51(-1.89%) |
Jul 19, 2012 | 26.34 | 27.43 | 26.18 | 27.16 | 31,977,528 | +1.10(+4.24%) |
Jul 18, 2012 | 25.80 | 26.38 | 25.68 | 26.06 | 20,917,258 | +0.09(+0.36%) |
Jul 17, 2012 | 26.05 | 26.05 | 25.38 | 25.96 | 16,928,300 | +0.10(+0.40%) |
Jul 16, 2012 | 26.10 | 26.10 | 25.61 | 25.86 | 13,884,384 | -0.36(-1.38%) |
Jul 13, 2012 | 25.73 | 26.36 | 25.68 | 26.22 | 17,772,658 | +0.69(+2.69%) |
Jul 12, 2012 | 25.20 | 25.85 | 25.02 | 25.54 | 22,530,348 | +0.00(+0.00%) |
Jul 11, 2012 | 25.98 | 26.09 | 25.30 | 25.54 | 30,158,740 | -0.33(-1.27%) |
Jul 10, 2012 | 27.15 | 27.28 | 25.61 | 25.86 | 25,291,420 | -1.13(-4.17%) |
Jul 09, 2012 | 27.26 | 27.33 | 26.79 | 26.99 | 30,653,412 | -0.38(-1.37%) |
Jul 06, 2012 | 27.25 | 27.41 | 27.01 | 27.37 | 33,382,460 | -0.36(-1.30%) |
Jul 05, 2012 | 27.36 | 28.14 | 27.30 | 27.73 | 36,136,408 | +0.20(+0.74%) |
Jul 03, 2012 | 27.01 | 27.90 | 26.93 | 27.52 | 20,092,702 | +1.04(+3.93%) |
Jul 02, 2012 | 26.63 | 26.76 | 26.03 | 26.48 | 15,720,819 | -0.15(-0.56%) |
Jun 29, 2012 | 26.22 | 26.68 | 25.85 | 26.63 | 29,821,428 | +1.41(+5.61%) |
Jun 28, 2012 | 24.86 | 25.23 | 24.60 | 25.22 | 17,120,354 | +0.09(+0.37%) |
Jun 27, 2012 | 24.86 | 25.26 | 24.75 | 25.12 | 15,454,601 | +0.41(+1.68%) |
Jun 26, 2012 | 24.91 | 25.13 | 24.55 | 24.71 | 18,777,790 | +0.01(+0.03%) |
Jun 25, 2012 | 25.05 | 25.33 | 24.64 | 24.70 | 21,761,760 | -0.55(-2.17%) |
Jun 22, 2012 | 25.99 | 26.07 | 25.22 | 25.25 | 41,271,392 | -0.54(-2.09%) |
Jun 21, 2012 | 27.11 | 27.28 | 25.70 | 25.79 | 28,508,824 | -1.81(-6.57%) |
Jun 20, 2012 | 27.36 | 27.87 | 27.11 | 27.60 | 25,247,620 | -0.11(-0.40%) |
Jun 19, 2012 | 27.07 | 27.86 | 26.87 | 27.71 | 24,556,656 | +0.93(+3.47%) |
Jun 18, 2012 | 26.64 | 26.90 | 26.26 | 26.78 | 15,850,517 | -0.06(-0.23%) |
Jun 15, 2012 | 26.71 | 26.85 | 26.41 | 26.84 | 18,942,740 | +0.34(+1.30%) |
Jun 14, 2012 | 26.09 | 26.54 | 25.72 | 26.50 | 16,634,298 | +0.43(+1.65%) |
Jun 13, 2012 | 26.13 | 26.47 | 25.90 | 26.07 | 14,724,433 | -0.16(-0.63%) |
Jun 12, 2012 | 25.99 | 26.25 | 25.75 | 26.23 | 16,702,249 | +0.48(+1.85%) |
Jun 11, 2012 | 26.78 | 26.87 | 25.73 | 25.76 | 16,453,862 | -0.69(-2.60%) |
Jun 08, 2012 | 25.93 | 26.54 | 25.64 | 26.44 | 18,417,906 | +0.18(+0.68%) |
Jun 07, 2012 | 27.05 | 27.20 | 26.17 | 26.26 | 30,565,288 | -0.05(-0.18%) |
Jun 06, 2012 | 25.94 | 26.63 | 25.86 | 26.31 | 23,470,008 | +0.84(+3.28%) |
Jun 05, 2012 | 25.04 | 25.61 | 24.90 | 25.47 | 20,212,190 | +0.20(+0.80%) |
Jun 04, 2012 | 25.12 | 25.30 | 24.45 | 25.27 | 19,129,542 | +0.20(+0.81%) |
Jun 01, 2012 | 24.67 | 25.54 | 24.65 | 25.07 | 28,011,508 | +0.02(+0.09%) |
May 31, 2012 | 25.27 | 25.33 | 24.42 | 25.04 | 20,010,312 | -0.29(-1.14%) |
May 30, 2012 | 25.49 | 25.61 | 25.20 | 25.33 | 15,901,450 | -0.64(-2.47%) |
May 29, 2012 | 25.87 | 26.30 | 25.66 | 25.97 | 19,339,672 | +0.64(+2.53%) |
May 25, 2012 | 25.35 | 25.64 | 25.12 | 25.33 | 12,733,116 | -0.13(-0.49%) |
May 24, 2012 | 25.69 | 25.90 | 24.98 | 25.46 | 19,635,660 | -0.13(-0.49%) |
May 23, 2012 | 24.68 | 25.65 | 24.36 | 25.58 | 27,938,008 | +0.47(+1.87%) |
May 22, 2012 | 25.41 | 25.93 | 24.97 | 25.11 | 20,673,890 | -0.34(-1.32%) |
May 21, 2012 | 24.86 | 25.52 | 24.86 | 25.45 | 21,468,848 | +0.59(+2.36%) |
May 18, 2012 | 25.43 | 25.65 | 24.64 | 24.86 | 23,915,490 | -0.28(-1.12%) |
May 17, 2012 | 25.80 | 26.09 | 25.09 | 25.15 | 24,552,760 | -0.31(-1.23%) |
May 16, 2012 | 25.76 | 26.51 | 25.36 | 25.46 | 28,211,658 | -0.06(-0.24%) |
May 15, 2012 | 26.83 | 26.98 | 25.40 | 25.52 | 30,023,636 | -1.29(-4.81%) |
May 14, 2012 | 26.72 | 27.45 | 26.58 | 26.81 | 21,839,048 | -0.34(-1.27%) |
May 11, 2012 | 27.25 | 27.62 | 27.13 | 27.15 | 17,062,506 | -0.45(-1.61%) |
May 10, 2012 | 28.19 | 28.37 | 27.50 | 27.60 | 18,118,586 | -0.17(-0.62%) |
May 09, 2012 | 27.30 | 28.24 | 27.14 | 27.77 | 20,566,116 | -0.07(-0.25%) |
May 08, 2012 | 27.98 | 28.05 | 27.22 | 27.84 | 23,671,530 | -0.61(-2.14%) |
May 07, 2012 | 28.23 | 28.62 | 27.89 | 28.45 | 17,012,502 | +0.00(+0.00%) |
May 04, 2012 | 28.53 | 28.67 | 28.15 | 28.45 | 18,305,110 | -0.37(-1.27%) |
May 03, 2012 | 29.63 | 29.65 | 28.67 | 28.82 | 24,821,914 | -0.98(-3.28%) |
May 02, 2012 | 29.67 | 29.88 | 29.41 | 29.80 | 19,614,108 | -0.27(-0.88%) |