Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 24.70 | 24.78 | 24.20 | 24.60 | 13,329,301 | -0.35(-1.42%) |
Jul 30, 2012 | 24.77 | 25.11 | 24.54 | 24.96 | 8,251,242 | +0.12(+0.48%) |
Jul 27, 2012 | 24.30 | 25.08 | 24.19 | 24.84 | 10,493,038 | +0.69(+2.87%) |
Jul 26, 2012 | 24.21 | 24.31 | 23.67 | 24.15 | 10,346,788 | +0.42(+1.79%) |
Jul 25, 2012 | 24.22 | 24.32 | 23.60 | 23.72 | 11,249,311 | -0.29(-1.21%) |
Jul 24, 2012 | 24.21 | 24.30 | 23.70 | 24.01 | 8,759,548 | -0.13(-0.52%) |
Jul 23, 2012 | 23.74 | 24.22 | 23.52 | 24.14 | 11,561,166 | -0.28(-1.13%) |
Jul 20, 2012 | 24.68 | 24.72 | 24.39 | 24.41 | 7,282,799 | -0.57(-2.30%) |
Jul 19, 2012 | 25.18 | 25.18 | 24.69 | 24.99 | 8,306,260 | -0.06(-0.25%) |
Jul 18, 2012 | 25.29 | 25.48 | 24.84 | 25.05 | 10,786,602 | -0.35(-1.39%) |
Jul 17, 2012 | 24.67 | 25.66 | 24.45 | 25.40 | 14,605,697 | +0.79(+3.23%) |
Jul 16, 2012 | 24.72 | 24.77 | 24.31 | 24.61 | 7,685,681 | -0.13(-0.51%) |
Jul 13, 2012 | 24.11 | 25.07 | 24.10 | 24.74 | 12,163,636 | +0.76(+3.18%) |
Jul 12, 2012 | 24.02 | 24.11 | 23.58 | 23.97 | 9,753,315 | -0.28(-1.17%) |
Jul 11, 2012 | 24.39 | 24.51 | 24.02 | 24.26 | 9,138,973 | -0.11(-0.45%) |
Jul 10, 2012 | 24.61 | 24.78 | 24.17 | 24.37 | 9,866,754 | +0.02(+0.06%) |
Jul 09, 2012 | 24.72 | 24.81 | 24.16 | 24.35 | 7,250,127 | -0.49(-1.96%) |
Jul 06, 2012 | 24.78 | 24.93 | 24.62 | 24.84 | 5,942,102 | -0.31(-1.25%) |
Jul 05, 2012 | 25.33 | 25.41 | 25.02 | 25.15 | 7,639,747 | -0.33(-1.30%) |
Jul 03, 2012 | 24.95 | 25.51 | 24.91 | 25.48 | 7,787,665 | +0.43(+1.73%) |
Jul 02, 2012 | 25.48 | 25.53 | 24.77 | 25.05 | 10,716,278 | -0.20(-0.78%) |
Jun 29, 2012 | 24.75 | 25.31 | 24.46 | 25.25 | 19,331,938 | +0.98(+4.05%) |
Jun 28, 2012 | 23.98 | 24.29 | 23.61 | 24.26 | 11,984,785 | +0.02(+0.07%) |
Jun 27, 2012 | 24.43 | 24.59 | 24.09 | 24.25 | 15,941,636 | +0.02(+0.06%) |
Jun 26, 2012 | 24.41 | 24.58 | 23.89 | 24.23 | 17,485,302 | +0.13(+0.56%) |
Jun 25, 2012 | 24.32 | 24.32 | 23.84 | 24.10 | 13,653,696 | -0.64(-2.58%) |
Jun 22, 2012 | 24.66 | 24.93 | 24.55 | 24.74 | 19,569,060 | +0.31(+1.29%) |
Jun 21, 2012 | 25.17 | 25.40 | 24.23 | 24.42 | 15,036,219 | -0.79(-3.15%) |
Jun 20, 2012 | 25.22 | 25.45 | 24.74 | 25.22 | 12,897,253 | +0.09(+0.34%) |
Jun 19, 2012 | 25.02 | 25.35 | 24.80 | 25.13 | 13,890,989 | +0.34(+1.36%) |
Jun 18, 2012 | 24.48 | 24.93 | 24.34 | 24.79 | 15,822,777 | +0.02(+0.10%) |
Jun 15, 2012 | 24.70 | 24.96 | 24.35 | 24.77 | 17,556,846 | +0.35(+1.45%) |
Jun 14, 2012 | 23.85 | 24.63 | 23.63 | 24.41 | 14,293,083 | +0.57(+2.41%) |
Jun 13, 2012 | 23.65 | 24.19 | 23.37 | 23.84 | 13,849,405 | +0.09(+0.36%) |
Jun 12, 2012 | 23.33 | 23.76 | 23.17 | 23.75 | 9,463,538 | +0.51(+2.20%) |
Jun 11, 2012 | 24.28 | 24.36 | 23.19 | 23.24 | 12,170,732 | -0.74(-3.08%) |
Jun 08, 2012 | 23.51 | 23.99 | 23.19 | 23.98 | 10,392,305 | +0.26(+1.09%) |
Jun 07, 2012 | 23.96 | 24.18 | 23.59 | 23.72 | 17,262,654 | +0.20(+0.84%) |
Jun 06, 2012 | 22.92 | 23.59 | 22.70 | 23.52 | 18,999,740 | +0.98(+4.36%) |
Jun 05, 2012 | 21.53 | 22.57 | 21.49 | 22.54 | 16,810,866 | +0.88(+4.07%) |
Jun 04, 2012 | 21.44 | 21.98 | 21.38 | 21.66 | 20,401,128 | +0.25(+1.18%) |
Jun 01, 2012 | 22.16 | 22.41 | 21.41 | 21.41 | 36,123,020 | -1.55(-6.75%) |
May 31, 2012 | 22.79 | 23.13 | 22.34 | 22.96 | 14,753,267 | +0.23(+1.00%) |
May 30, 2012 | 23.46 | 23.52 | 22.55 | 22.73 | 20,996,146 | -0.70(-2.99%) |
May 29, 2012 | 23.01 | 23.52 | 23.01 | 23.43 | 13,004,883 | +0.62(+2.73%) |
May 25, 2012 | 22.93 | 23.10 | 22.73 | 22.81 | 11,390,201 | -0.33(-1.43%) |
May 24, 2012 | 23.14 | 23.36 | 22.65 | 23.14 | 20,367,110 | +0.12(+0.51%) |
May 23, 2012 | 22.83 | 23.15 | 22.35 | 23.02 | 19,357,636 | -0.05(-0.24%) |
May 22, 2012 | 23.18 | 23.59 | 22.86 | 23.08 | 12,443,581 | -0.09(-0.37%) |
May 21, 2012 | 22.58 | 23.34 | 22.29 | 23.16 | 16,396,704 | +0.87(+3.92%) |
May 18, 2012 | 22.49 | 22.78 | 21.94 | 22.29 | 25,954,858 | -0.11(-0.49%) |
May 17, 2012 | 23.57 | 23.73 | 22.30 | 22.40 | 44,398,884 | -1.56(-6.50%) |
May 16, 2012 | 24.51 | 24.67 | 23.87 | 23.96 | 22,883,140 | -0.40(-1.65%) |
May 15, 2012 | 24.55 | 24.77 | 23.87 | 24.36 | 21,245,838 | -0.27(-1.09%) |
May 14, 2012 | 24.94 | 25.04 | 24.54 | 24.63 | 23,498,712 | -0.35(-1.42%) |
May 11, 2012 | 24.90 | 25.38 | 24.80 | 24.98 | 24,352,794 | -0.31(-1.21%) |
May 10, 2012 | 25.48 | 25.61 | 25.22 | 25.29 | 21,156,226 | +0.24(+0.97%) |
May 09, 2012 | 24.75 | 25.29 | 24.70 | 25.04 | 32,748,508 | +0.10(+0.41%) |
May 08, 2012 | 25.33 | 25.37 | 24.43 | 24.94 | 51,584,852 | -0.11(-0.44%) |
May 07, 2012 | 25.83 | 25.15 | 23.96 | 25.05 | 196,837,328 | -0.78(-3.02%) |
May 04, 2012 | 25.87 | 26.12 | 24.99 | 25.83 | 30,289,898 | -1.03(-3.84%) |
May 03, 2012 | 27.57 | 27.58 | 26.75 | 26.86 | 17,906,696 | -0.49(-1.78%) |
May 02, 2012 | 26.92 | 27.43 | 26.59 | 27.35 | 11,038,539 | +0.33(+1.22%) |