Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 24.57 | 25.01 | 24.56 | 24.74 | 3,383,315 | +0.07(+0.29%) |
Jul 30, 2012 | 24.50 | 24.74 | 24.35 | 24.67 | 5,078,950 | +0.16(+0.63%) |
Jul 27, 2012 | 23.81 | 24.64 | 23.70 | 24.51 | 4,466,251 | +0.86(+3.63%) |
Jul 26, 2012 | 23.86 | 24.23 | 23.52 | 23.65 | 4,729,443 | +0.30(+1.30%) |
Jul 25, 2012 | 23.21 | 23.61 | 23.10 | 23.35 | 2,752,401 | +0.34(+1.49%) |
Jul 24, 2012 | 23.65 | 23.69 | 22.82 | 23.01 | 5,972,465 | -0.70(-2.94%) |
Jul 23, 2012 | 23.79 | 23.81 | 23.43 | 23.70 | 3,403,776 | -0.56(-2.32%) |
Jul 20, 2012 | 24.69 | 24.69 | 24.19 | 24.27 | 2,847,365 | -0.58(-2.34%) |
Jul 19, 2012 | 24.65 | 24.94 | 24.52 | 24.85 | 3,286,773 | +0.06(+0.26%) |
Jul 18, 2012 | 23.99 | 25.06 | 23.99 | 24.78 | 4,341,521 | +0.66(+2.73%) |
Jul 17, 2012 | 23.83 | 24.17 | 23.58 | 24.12 | 3,197,134 | +0.33(+1.38%) |
Jul 16, 2012 | 23.79 | 23.96 | 23.63 | 23.79 | 2,710,932 | -0.14(-0.57%) |
Jul 13, 2012 | 23.61 | 24.19 | 23.49 | 23.93 | 5,234,192 | +0.34(+1.42%) |
Jul 12, 2012 | 23.83 | 23.84 | 23.42 | 23.59 | 4,484,231 | -0.43(-1.80%) |
Jul 11, 2012 | 24.19 | 24.30 | 23.79 | 24.03 | 2,988,803 | -0.19(-0.80%) |
Jul 10, 2012 | 24.66 | 24.93 | 23.97 | 24.22 | 3,407,762 | -0.08(-0.35%) |
Jul 09, 2012 | 24.52 | 24.72 | 24.16 | 24.30 | 3,513,604 | -0.23(-0.92%) |
Jul 06, 2012 | 25.07 | 25.09 | 24.28 | 24.53 | 5,164,214 | -0.90(-3.56%) |
Jul 05, 2012 | 25.36 | 25.74 | 25.20 | 25.43 | 2,485,084 | -0.11(-0.43%) |
Jul 03, 2012 | 25.08 | 25.67 | 25.08 | 25.54 | 1,505,404 | +0.41(+1.62%) |
Jul 02, 2012 | 25.54 | 25.59 | 24.87 | 25.14 | 2,689,317 | -0.21(-0.84%) |
Jun 29, 2012 | 24.78 | 25.39 | 24.78 | 25.35 | 4,095,529 | +1.05(+4.31%) |
Jun 28, 2012 | 24.52 | 24.57 | 23.96 | 24.30 | 3,106,238 | -0.41(-1.64%) |
Jun 27, 2012 | 24.77 | 24.92 | 24.58 | 24.71 | 2,392,829 | +0.23(+0.95%) |
Jun 26, 2012 | 24.48 | 24.65 | 24.24 | 24.48 | 3,909,632 | +0.21(+0.88%) |
Jun 25, 2012 | 24.77 | 24.84 | 24.09 | 24.27 | 4,630,219 | -0.88(-3.51%) |
Jun 22, 2012 | 25.44 | 25.50 | 24.72 | 25.15 | 5,705,218 | -0.06(-0.23%) |
Jun 21, 2012 | 26.22 | 26.47 | 25.15 | 25.21 | 4,815,622 | -0.98(-3.74%) |
Jun 20, 2012 | 26.53 | 26.71 | 25.94 | 26.19 | 4,991,556 | -0.33(-1.24%) |
Jun 19, 2012 | 26.08 | 26.62 | 26.02 | 26.51 | 4,677,896 | +0.64(+2.49%) |
Jun 18, 2012 | 25.68 | 25.90 | 25.43 | 25.87 | 4,073,888 | +0.09(+0.35%) |
Jun 15, 2012 | 25.56 | 25.81 | 25.43 | 25.78 | 4,483,958 | +0.43(+1.68%) |
Jun 14, 2012 | 25.19 | 25.55 | 25.05 | 25.35 | 3,592,621 | +0.23(+0.90%) |
Jun 13, 2012 | 25.26 | 25.66 | 25.01 | 25.13 | 3,189,898 | -0.30(-1.19%) |
Jun 12, 2012 | 25.09 | 25.46 | 24.84 | 25.43 | 2,796,267 | +0.32(+1.26%) |
Jun 11, 2012 | 25.81 | 25.87 | 25.08 | 25.12 | 3,167,237 | -0.40(-1.57%) |
Jun 08, 2012 | 25.53 | 25.68 | 25.41 | 25.52 | 4,712,225 | -0.23(-0.90%) |
Jun 07, 2012 | 26.13 | 26.13 | 25.59 | 25.75 | 7,033,157 | +0.12(+0.48%) |
Jun 06, 2012 | 24.95 | 25.63 | 24.73 | 25.63 | 5,737,144 | +0.95(+3.87%) |
Jun 05, 2012 | 24.23 | 24.86 | 24.10 | 24.67 | 5,759,852 | +0.29(+1.19%) |
Jun 04, 2012 | 24.71 | 24.89 | 23.82 | 24.38 | 8,006,829 | -0.24(-0.99%) |
Jun 01, 2012 | 25.26 | 25.41 | 24.52 | 24.63 | 8,413,183 | -1.57(-6.00%) |
May 31, 2012 | 26.71 | 26.82 | 25.95 | 26.20 | 6,536,550 | -0.44(-1.67%) |
May 30, 2012 | 26.83 | 26.83 | 26.29 | 26.64 | 4,771,148 | -0.53(-1.97%) |
May 29, 2012 | 26.72 | 27.22 | 26.69 | 27.18 | 6,323,950 | +0.75(+2.85%) |
May 25, 2012 | 26.43 | 26.71 | 26.28 | 26.42 | 2,923,604 | -0.01(-0.02%) |
May 24, 2012 | 26.31 | 26.51 | 26.06 | 26.43 | 3,986,646 | +0.16(+0.61%) |
May 23, 2012 | 25.79 | 26.43 | 25.38 | 26.27 | 5,348,419 | +0.18(+0.69%) |
May 22, 2012 | 25.81 | 26.55 | 25.53 | 26.09 | 6,860,837 | +0.32(+1.25%) |
May 21, 2012 | 25.02 | 25.85 | 25.00 | 25.77 | 4,318,596 | +0.81(+3.25%) |
May 18, 2012 | 25.77 | 25.92 | 24.88 | 24.95 | 8,010,924 | -0.58(-2.27%) |
May 17, 2012 | 27.00 | 27.00 | 25.53 | 25.53 | 7,660,729 | -0.08(-0.33%) |
May 16, 2012 | 26.20 | 26.42 | 25.58 | 25.62 | 5,524,863 | -0.48(-1.85%) |
May 15, 2012 | 26.36 | 26.78 | 26.04 | 26.10 | 10,860,626 | +1.04(+4.14%) |
May 14, 2012 | 25.05 | 25.41 | 24.77 | 25.06 | 6,133,672 | -0.35(-1.39%) |
May 11, 2012 | 25.47 | 25.96 | 25.39 | 25.42 | 5,993,488 | -0.19(-0.73%) |
May 10, 2012 | 26.17 | 26.35 | 25.57 | 25.61 | 3,654,495 | -0.12(-0.48%) |
May 09, 2012 | 25.55 | 26.02 | 25.45 | 25.73 | 6,688,803 | -0.22(-0.84%) |
May 08, 2012 | 26.19 | 26.24 | 25.46 | 25.95 | 6,661,454 | -0.38(-1.44%) |
May 07, 2012 | 26.20 | 26.48 | 25.95 | 26.33 | 4,060,811 | -0.10(-0.37%) |
May 04, 2012 | 27.16 | 27.25 | 26.39 | 26.42 | 3,408,493 | -0.77(-2.84%) |
May 03, 2012 | 27.80 | 27.80 | 27.18 | 27.20 | 2,662,248 | -0.53(-1.93%) |
May 02, 2012 | 27.51 | 27.77 | 27.26 | 27.73 | 3,716,724 | +0.05(+0.16%) |