Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 26.56 | 26.56 | 26.48 | 26.54 | 5,267 | +0.01(+0.05%) |
Jul 30, 2012 | 26.48 | 26.59 | 26.46 | 26.53 | 3,571 | +0.01(+0.03%) |
Jul 27, 2012 | 26.38 | 26.62 | 26.38 | 26.52 | 3,711 | +0.36(+1.36%) |
Jul 26, 2012 | 26.36 | 26.39 | 26.09 | 26.17 | 27,894 | +0.25(+0.95%) |
Jul 25, 2012 | 26.00 | 26.03 | 25.85 | 25.92 | 5,203 | -0.05(-0.19%) |
Jul 24, 2012 | 26.14 | 26.14 | 25.82 | 25.97 | 74,310 | -0.02(-0.06%) |
Jul 23, 2012 | 25.91 | 25.98 | 25.89 | 25.98 | 4,374 | -0.16(-0.63%) |
Jul 20, 2012 | 26.23 | 26.68 | 26.04 | 26.15 | 45,077 | -0.14(-0.52%) |
Jul 19, 2012 | 26.54 | 26.54 | 26.08 | 26.29 | 20,476 | -0.19(-0.72%) |
Jul 18, 2012 | 26.67 | 26.67 | 26.44 | 26.48 | 13,874 | -0.26(-0.96%) |
Jul 17, 2012 | 26.58 | 26.79 | 26.46 | 26.73 | 49,924 | +0.22(+0.83%) |
Jul 16, 2012 | 26.35 | 26.53 | 26.35 | 26.51 | 8,544 | +0.11(+0.43%) |
Jul 13, 2012 | 26.21 | 26.40 | 26.19 | 26.40 | 14,004 | +0.26(+1.00%) |
Jul 12, 2012 | 25.89 | 26.16 | 25.85 | 26.14 | 7,592 | +0.18(+0.71%) |
Jul 11, 2012 | 25.90 | 25.97 | 25.85 | 25.95 | 9,335 | +0.07(+0.27%) |
Jul 10, 2012 | 26.35 | 26.35 | 25.88 | 25.88 | 8,377 | -0.38(-1.45%) |
Jul 09, 2012 | 26.13 | 26.26 | 26.13 | 26.26 | 15,261 | +0.03(+0.12%) |
Jul 06, 2012 | 25.93 | 26.23 | 25.90 | 26.23 | 8,435 | +0.09(+0.33%) |
Jul 05, 2012 | 26.21 | 26.28 | 26.09 | 26.14 | 22,006 | -0.06(-0.22%) |
Jul 03, 2012 | 26.18 | 26.35 | 26.10 | 26.20 | 22,910 | +0.04(+0.15%) |
Jul 02, 2012 | 26.12 | 26.16 | 25.93 | 26.16 | 47,370 | +0.32(+1.25%) |
Jun 29, 2012 | 25.75 | 25.84 | 25.72 | 25.84 | 4,047 | +0.60(+2.39%) |
Jun 28, 2012 | 24.84 | 25.24 | 24.84 | 25.24 | 4,070 | +0.20(+0.80%) |
Jun 27, 2012 | 24.92 | 25.06 | 24.92 | 25.04 | 33,813 | +0.09(+0.34%) |
Jun 26, 2012 | 24.87 | 24.99 | 24.84 | 24.95 | 9,902 | +0.16(+0.64%) |
Jun 25, 2012 | 24.66 | 24.79 | 24.64 | 24.79 | 13,317 | -0.15(-0.58%) |
Jun 22, 2012 | 25.05 | 25.05 | 24.80 | 24.94 | 2,116 | +0.05(+0.21%) |
Jun 21, 2012 | 25.18 | 25.18 | 24.89 | 24.89 | 8,791 | -0.37(-1.48%) |
Jun 20, 2012 | 25.36 | 25.36 | 25.16 | 25.26 | 33,330 | -0.04(-0.15%) |
Jun 19, 2012 | 25.32 | 25.43 | 25.25 | 25.30 | 4,194 | +0.09(+0.37%) |
Jun 18, 2012 | 25.19 | 25.25 | 25.12 | 25.20 | 11,409 | +0.22(+0.87%) |
Jun 15, 2012 | 24.87 | 24.99 | 24.86 | 24.99 | 5,180 | +0.09(+0.35%) |
Jun 14, 2012 | 24.59 | 24.91 | 24.59 | 24.90 | 393,777 | +0.42(+1.70%) |
Jun 13, 2012 | 24.54 | 24.73 | 24.48 | 24.48 | 11,401 | -0.14(-0.55%) |
Jun 12, 2012 | 24.52 | 24.65 | 24.36 | 24.62 | 19,328 | +0.18(+0.74%) |
Jun 11, 2012 | 25.11 | 25.11 | 24.44 | 24.44 | 18,469 | -0.38(-1.52%) |
Jun 08, 2012 | 24.58 | 24.82 | 24.58 | 24.82 | 2,991 | +0.23(+0.92%) |
Jun 07, 2012 | 25.02 | 25.02 | 24.59 | 24.59 | 12,535 | -0.05(-0.21%) |
Jun 06, 2012 | 24.52 | 24.64 | 24.37 | 24.64 | 6,025 | +0.43(+1.78%) |
Jun 05, 2012 | 23.73 | 24.21 | 23.71 | 24.21 | 1,356 | +0.40(+1.68%) |
Jun 04, 2012 | 23.98 | 23.98 | 23.62 | 23.81 | 11,617 | -0.12(-0.49%) |
Jun 01, 2012 | 24.25 | 24.25 | 23.92 | 23.93 | 25,633 | -0.61(-2.49%) |
May 31, 2012 | 24.32 | 24.67 | 24.25 | 24.54 | 8,880 | +0.16(+0.67%) |
May 30, 2012 | 24.56 | 24.64 | 24.37 | 24.37 | 59,804 | -0.48(-1.92%) |
May 29, 2012 | 24.66 | 24.89 | 24.63 | 24.85 | 10,492 | +0.30(+1.23%) |
May 25, 2012 | 24.66 | 24.66 | 24.52 | 24.55 | 66,997 | -0.11(-0.45%) |
May 24, 2012 | 24.66 | 24.71 | 24.43 | 24.66 | 34,813 | +0.06(+0.24%) |
May 23, 2012 | 24.39 | 24.60 | 24.19 | 24.60 | 32,523 | +0.17(+0.69%) |
May 22, 2012 | 24.54 | 24.64 | 24.43 | 24.43 | 3,947 | -0.03(-0.13%) |
May 21, 2012 | 24.01 | 24.48 | 23.97 | 24.47 | 31,810 | +0.52(+2.17%) |
May 18, 2012 | 24.26 | 24.30 | 23.95 | 23.95 | 10,990 | -0.29(-1.20%) |
May 17, 2012 | 24.94 | 24.94 | 24.24 | 24.24 | 5,823 | -0.70(-2.81%) |
May 16, 2012 | 25.26 | 25.26 | 24.91 | 24.94 | 376,504 | -0.22(-0.87%) |
May 15, 2012 | 25.29 | 25.32 | 25.15 | 25.16 | 7,459 | -0.11(-0.45%) |
May 14, 2012 | 25.31 | 25.48 | 25.27 | 25.27 | 16,053 | -0.33(-1.30%) |
May 11, 2012 | 25.52 | 25.60 | 25.52 | 25.60 | 7,704 | -0.02(-0.07%) |
May 10, 2012 | 25.65 | 25.65 | 25.42 | 25.62 | 2,302 | -0.01(-0.05%) |
May 09, 2012 | 25.34 | 25.65 | 25.30 | 25.63 | 3,362 | +0.09(+0.36%) |
May 08, 2012 | 25.43 | 25.56 | 25.35 | 25.54 | 5,960 | -0.03(-0.13%) |
May 07, 2012 | 25.35 | 25.57 | 25.31 | 25.57 | 6,673 | +0.13(+0.51%) |
May 04, 2012 | 25.54 | 25.54 | 25.35 | 25.45 | 3,095 | -0.18(-0.71%) |
May 03, 2012 | 25.76 | 25.76 | 25.61 | 25.63 | 1,326 | -0.05(-0.18%) |
May 02, 2012 | 25.46 | 25.69 | 25.46 | 25.67 | 1,556 | -0.04(-0.16%) |