Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 27.93 | 28.27 | 27.85 | 27.92 | 1,816,639 | +0.03(+0.12%) |
Jul 30, 2012 | 27.86 | 27.97 | 27.74 | 27.88 | 1,414,813 | -0.00(-0.01%) |
Jul 27, 2012 | 28.13 | 28.13 | 27.83 | 27.89 | 2,140,570 | +0.04(+0.15%) |
Jul 26, 2012 | 27.61 | 28.03 | 27.48 | 27.85 | 2,341,762 | +0.74(+2.71%) |
Jul 25, 2012 | 27.22 | 27.44 | 26.80 | 27.11 | 1,681,498 | +0.01(+0.05%) |
Jul 24, 2012 | 27.09 | 27.51 | 26.79 | 27.10 | 1,632,190 | +0.03(+0.09%) |
Jul 23, 2012 | 27.04 | 27.16 | 26.84 | 27.07 | 1,253,385 | -0.46(-1.68%) |
Jul 20, 2012 | 27.74 | 27.81 | 27.43 | 27.53 | 1,275,498 | -0.40(-1.42%) |
Jul 19, 2012 | 27.61 | 28.07 | 27.60 | 27.93 | 1,649,476 | +0.36(+1.32%) |
Jul 18, 2012 | 27.43 | 27.62 | 27.34 | 27.57 | 1,526,235 | +0.16(+0.57%) |
Jul 17, 2012 | 27.18 | 27.49 | 27.07 | 27.41 | 1,619,756 | +0.37(+1.37%) |
Jul 16, 2012 | 27.06 | 27.17 | 27.01 | 27.04 | 1,148,724 | -0.07(-0.26%) |
Jul 13, 2012 | 26.80 | 27.25 | 26.80 | 27.11 | 1,111,032 | +0.29(+1.09%) |
Jul 12, 2012 | 26.82 | 26.87 | 26.62 | 26.82 | 1,790,721 | -0.12(-0.45%) |
Jul 11, 2012 | 26.66 | 27.14 | 26.63 | 26.94 | 2,701,407 | +0.34(+1.26%) |
Jul 10, 2012 | 26.79 | 26.90 | 26.45 | 26.60 | 1,790,630 | -0.08(-0.30%) |
Jul 09, 2012 | 26.58 | 26.73 | 26.43 | 26.68 | 1,730,926 | -0.12(-0.45%) |
Jul 06, 2012 | 26.62 | 26.91 | 26.62 | 26.80 | 1,416,308 | +0.02(+0.07%) |
Jul 05, 2012 | 27.27 | 27.28 | 26.77 | 26.78 | 2,806,185 | -0.29(-1.05%) |
Jul 03, 2012 | 27.19 | 27.40 | 26.83 | 27.07 | 1,836,543 | +0.28(+1.03%) |
Jul 02, 2012 | 26.87 | 26.87 | 26.50 | 26.79 | 1,439,431 | +0.05(+0.18%) |
Jun 29, 2012 | 27.27 | 27.28 | 26.62 | 26.75 | 2,431,037 | +0.34(+1.27%) |
Jun 28, 2012 | 26.17 | 26.49 | 25.86 | 26.41 | 1,787,487 | -0.05(-0.20%) |
Jun 27, 2012 | 26.53 | 26.57 | 26.26 | 26.46 | 1,315,158 | +0.05(+0.20%) |
Jun 26, 2012 | 26.30 | 26.63 | 26.17 | 26.41 | 1,433,506 | +0.16(+0.60%) |
Jun 25, 2012 | 26.34 | 26.42 | 26.14 | 26.25 | 1,631,616 | -0.30(-1.15%) |
Jun 22, 2012 | 26.40 | 26.63 | 26.05 | 26.56 | 2,413,817 | +0.11(+0.43%) |
Jun 21, 2012 | 26.95 | 27.14 | 26.38 | 26.44 | 2,034,675 | -0.58(-2.13%) |
Jun 20, 2012 | 26.92 | 27.18 | 26.74 | 27.02 | 2,869,794 | +0.14(+0.53%) |
Jun 19, 2012 | 26.52 | 26.99 | 26.47 | 26.88 | 2,473,603 | +0.51(+1.95%) |
Jun 18, 2012 | 25.62 | 26.43 | 25.59 | 26.36 | 1,544,726 | +0.59(+2.28%) |
Jun 15, 2012 | 25.52 | 25.98 | 25.52 | 25.78 | 2,176,435 | +0.16(+0.63%) |
Jun 14, 2012 | 25.80 | 25.82 | 25.38 | 25.61 | 2,252,705 | -0.11(-0.42%) |
Jun 13, 2012 | 25.68 | 26.04 | 25.59 | 25.72 | 1,893,357 | -0.12(-0.47%) |
Jun 12, 2012 | 25.86 | 25.99 | 25.54 | 25.84 | 1,995,740 | +0.18(+0.69%) |
Jun 11, 2012 | 26.11 | 26.17 | 25.65 | 25.66 | 1,475,624 | -0.16(-0.63%) |
Jun 08, 2012 | 25.80 | 25.93 | 25.66 | 25.83 | 2,175,804 | -0.09(-0.34%) |
Jun 07, 2012 | 26.07 | 26.24 | 25.85 | 25.92 | 2,898,583 | +0.22(+0.84%) |
Jun 06, 2012 | 25.35 | 25.91 | 25.35 | 25.70 | 3,282,899 | +0.60(+2.41%) |
Jun 05, 2012 | 24.88 | 25.19 | 24.84 | 25.10 | 1,802,465 | +0.13(+0.52%) |
Jun 04, 2012 | 25.04 | 25.11 | 24.58 | 24.97 | 2,504,577 | -0.05(-0.21%) |
Jun 01, 2012 | 25.32 | 25.39 | 24.89 | 25.02 | 2,859,992 | -0.71(-2.77%) |
May 31, 2012 | 25.32 | 25.89 | 25.21 | 25.73 | 3,110,096 | +0.35(+1.39%) |
May 30, 2012 | 25.52 | 25.58 | 25.34 | 25.38 | 2,600,778 | -0.49(-1.89%) |
May 29, 2012 | 25.52 | 26.04 | 25.51 | 25.87 | 2,559,533 | +0.41(+1.63%) |
May 25, 2012 | 25.62 | 25.66 | 25.35 | 25.46 | 2,478,320 | -0.29(-1.11%) |
May 24, 2012 | 25.80 | 26.01 | 25.46 | 25.74 | 2,850,261 | -0.07(-0.27%) |
May 23, 2012 | 25.37 | 25.81 | 25.06 | 25.81 | 2,828,128 | +0.19(+0.74%) |
May 22, 2012 | 25.17 | 25.79 | 25.11 | 25.62 | 3,592,099 | +0.25(+0.99%) |
May 21, 2012 | 24.89 | 25.42 | 24.78 | 25.37 | 2,130,162 | +0.52(+2.08%) |
May 18, 2012 | 25.34 | 25.38 | 24.73 | 24.85 | 2,798,674 | -0.28(-1.12%) |
May 17, 2012 | 25.60 | 25.61 | 25.06 | 25.14 | 3,435,035 | -0.49(-1.92%) |
May 16, 2012 | 25.75 | 26.20 | 25.54 | 25.63 | 3,975,449 | -0.00(-0.01%) |
May 15, 2012 | 25.57 | 25.89 | 25.45 | 25.63 | 2,934,662 | +0.01(+0.04%) |
May 14, 2012 | 25.16 | 25.91 | 25.06 | 25.62 | 4,047,189 | +0.23(+0.89%) |
May 11, 2012 | 25.42 | 25.82 | 25.35 | 25.40 | 3,006,268 | +0.09(+0.37%) |
May 10, 2012 | 25.54 | 25.70 | 25.25 | 25.30 | 4,875,147 | -0.06(-0.24%) |
May 09, 2012 | 25.59 | 25.72 | 25.29 | 25.36 | 6,787,965 | -0.48(-1.87%) |
May 08, 2012 | 26.33 | 26.33 | 25.76 | 25.85 | 6,475,610 | -0.72(-2.72%) |
May 07, 2012 | 26.21 | 26.59 | 26.14 | 26.57 | 2,244,946 | +0.28(+1.08%) |
May 04, 2012 | 26.36 | 26.40 | 26.19 | 26.29 | 2,553,159 | -0.27(-1.03%) |
May 03, 2012 | 27.16 | 27.26 | 26.51 | 26.56 | 3,360,308 | -0.52(-1.91%) |
May 02, 2012 | 26.84 | 27.11 | 26.63 | 27.08 | 2,904,125 | -0.05(-0.20%) |