Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 25.65 | 25.65 | 24.97 | 25.06 | 1,310,883 | -0.47(-1.83%) |
Jul 30, 2012 | 25.80 | 25.85 | 25.30 | 25.53 | 1,628,890 | -0.27(-1.05%) |
Jul 27, 2012 | 25.84 | 25.93 | 25.52 | 25.80 | 2,250,251 | +0.25(+0.96%) |
Jul 26, 2012 | 25.79 | 26.12 | 25.30 | 25.56 | 2,360,125 | +0.34(+1.34%) |
Jul 25, 2012 | 25.65 | 25.72 | 25.01 | 25.22 | 2,609,354 | -0.62(-2.38%) |
Jul 24, 2012 | 26.91 | 27.02 | 25.82 | 25.84 | 2,459,070 | -1.00(-3.73%) |
Jul 23, 2012 | 25.69 | 27.03 | 25.33 | 26.84 | 1,518,386 | +0.48(+1.81%) |
Jul 20, 2012 | 26.51 | 26.58 | 26.21 | 26.36 | 3,077,637 | -0.50(-1.87%) |
Jul 19, 2012 | 27.05 | 27.11 | 26.76 | 26.86 | 3,087,025 | +0.08(+0.31%) |
Jul 18, 2012 | 27.31 | 27.41 | 26.63 | 26.78 | 2,203,268 | -0.53(-1.95%) |
Jul 17, 2012 | 27.35 | 27.54 | 26.55 | 27.31 | 1,395,521 | +0.25(+0.91%) |
Jul 16, 2012 | 26.76 | 27.34 | 26.70 | 27.07 | 2,017,543 | +0.11(+0.40%) |
Jul 13, 2012 | 26.40 | 27.10 | 26.39 | 26.96 | 1,080,800 | +0.69(+2.63%) |
Jul 12, 2012 | 26.42 | 26.47 | 25.92 | 26.27 | 1,167,886 | -0.54(-2.02%) |
Jul 11, 2012 | 26.01 | 26.92 | 25.98 | 26.81 | 1,096,657 | +0.89(+3.42%) |
Jul 10, 2012 | 26.58 | 26.79 | 25.71 | 25.93 | 1,156,281 | -0.61(-2.29%) |
Jul 09, 2012 | 26.57 | 26.62 | 26.07 | 26.53 | 744,537 | -0.07(-0.25%) |
Jul 06, 2012 | 26.60 | 26.76 | 26.44 | 26.60 | 880,181 | -0.47(-1.73%) |
Jul 05, 2012 | 27.63 | 27.74 | 27.06 | 27.07 | 947,191 | -0.65(-2.34%) |
Jul 03, 2012 | 26.94 | 27.86 | 26.89 | 27.72 | 1,129,658 | +1.08(+4.07%) |
Jul 02, 2012 | 26.35 | 26.71 | 25.82 | 26.63 | 1,112,602 | +0.51(+1.95%) |
Jun 29, 2012 | 26.14 | 26.41 | 25.90 | 26.12 | 1,436,196 | +1.16(+4.64%) |
Jun 28, 2012 | 24.88 | 24.98 | 24.29 | 24.96 | 1,764,708 | -0.16(-0.65%) |
Jun 27, 2012 | 25.19 | 25.30 | 24.92 | 25.13 | 1,277,053 | +0.10(+0.39%) |
Jun 26, 2012 | 24.78 | 25.12 | 24.55 | 25.03 | 1,210,937 | +0.29(+1.16%) |
Jun 25, 2012 | 24.72 | 25.02 | 24.56 | 24.74 | 1,003,230 | -0.48(-1.92%) |
Jun 22, 2012 | 25.31 | 25.47 | 25.02 | 25.23 | 1,134,441 | +0.15(+0.59%) |
Jun 21, 2012 | 26.55 | 26.56 | 25.02 | 25.08 | 1,559,993 | -1.56(-5.86%) |
Jun 20, 2012 | 27.03 | 27.17 | 26.50 | 26.64 | 1,225,068 | -0.45(-1.67%) |
Jun 19, 2012 | 26.07 | 27.23 | 26.04 | 27.09 | 1,596,184 | +1.27(+4.90%) |
Jun 18, 2012 | 25.55 | 26.07 | 25.43 | 25.83 | 846,604 | -0.15(-0.57%) |
Jun 15, 2012 | 25.51 | 26.00 | 25.38 | 25.98 | 1,514,062 | +0.62(+2.46%) |
Jun 14, 2012 | 25.67 | 25.78 | 25.04 | 25.35 | 1,482,704 | -0.16(-0.64%) |
Jun 13, 2012 | 25.69 | 26.01 | 25.37 | 25.52 | 1,650,549 | -0.44(-1.71%) |
Jun 12, 2012 | 25.71 | 26.18 | 25.47 | 25.96 | 1,540,352 | +0.46(+1.80%) |
Jun 11, 2012 | 26.39 | 26.48 | 25.47 | 25.50 | 1,031,260 | -0.52(-1.99%) |
Jun 08, 2012 | 25.79 | 26.14 | 25.62 | 26.02 | 1,543,480 | -0.30(-1.15%) |
Jun 07, 2012 | 26.58 | 27.04 | 26.27 | 26.32 | 2,334,191 | +0.36(+1.39%) |
Jun 06, 2012 | 24.82 | 26.08 | 24.76 | 25.96 | 1,486,673 | +1.54(+6.29%) |
Jun 05, 2012 | 24.09 | 24.56 | 24.06 | 24.42 | 1,435,525 | +0.31(+1.29%) |
Jun 04, 2012 | 24.54 | 24.64 | 23.68 | 24.11 | 2,300,929 | -0.38(-1.54%) |
Jun 01, 2012 | 25.20 | 25.20 | 24.46 | 24.49 | 3,373,019 | -1.33(-5.15%) |
May 31, 2012 | 25.62 | 26.00 | 25.30 | 25.82 | 1,943,062 | +0.19(+0.74%) |
May 30, 2012 | 25.89 | 25.97 | 25.46 | 25.63 | 1,117,077 | -0.94(-3.53%) |
May 29, 2012 | 26.16 | 26.90 | 26.09 | 26.57 | 2,212,345 | +0.73(+2.83%) |
May 25, 2012 | 25.81 | 26.03 | 25.66 | 25.84 | 2,323,344 | -0.15(-0.57%) |
May 24, 2012 | 25.98 | 26.35 | 25.53 | 25.98 | 1,561,508 | +0.07(+0.29%) |
May 23, 2012 | 25.24 | 25.93 | 25.14 | 25.91 | 1,876,183 | +0.34(+1.32%) |
May 22, 2012 | 25.96 | 26.24 | 25.43 | 25.57 | 1,524,216 | -0.39(-1.52%) |
May 21, 2012 | 25.20 | 26.02 | 25.20 | 25.97 | 878,087 | +0.59(+2.33%) |
May 18, 2012 | 25.85 | 25.88 | 25.29 | 25.38 | 1,274,624 | -0.12(-0.45%) |
May 17, 2012 | 25.72 | 25.95 | 25.47 | 25.49 | 1,710,716 | -0.16(-0.61%) |
May 16, 2012 | 25.89 | 26.39 | 25.46 | 25.65 | 1,418,602 | -0.25(-0.98%) |
May 15, 2012 | 26.23 | 26.34 | 25.78 | 25.90 | 1,782,530 | -0.39(-1.47%) |
May 14, 2012 | 26.49 | 26.68 | 26.25 | 26.29 | 1,285,746 | -0.78(-2.88%) |
May 11, 2012 | 26.94 | 27.49 | 26.90 | 27.07 | 1,434,670 | -0.01(-0.03%) |
May 10, 2012 | 26.94 | 27.20 | 26.76 | 27.08 | 1,517,287 | +0.37(+1.38%) |
May 09, 2012 | 25.98 | 27.04 | 25.77 | 26.71 | 2,132,743 | +0.24(+0.90%) |
May 08, 2012 | 26.43 | 26.55 | 26.01 | 26.47 | 1,754,713 | -0.14(-0.53%) |
May 07, 2012 | 26.49 | 26.74 | 26.08 | 26.61 | 2,101,354 | +0.03(+0.12%) |
May 04, 2012 | 27.68 | 27.81 | 26.56 | 26.58 | 2,095,254 | -1.61(-5.71%) |
May 03, 2012 | 28.81 | 28.88 | 28.05 | 28.19 | 1,812,455 | -0.65(-2.25%) |
May 02, 2012 | 29.74 | 29.80 | 28.78 | 28.83 | 1,495,866 | -1.29(-4.28%) |