Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 28.28 | 28.83 | 28.18 | 28.69 | 4,195,501 | +0.51(+1.82%) |
Jul 30, 2012 | 28.15 | 28.20 | 27.86 | 28.18 | 2,537,369 | +0.01(+0.05%) |
Jul 27, 2012 | 27.55 | 28.40 | 27.36 | 28.17 | 4,458,843 | +0.86(+3.16%) |
Jul 26, 2012 | 27.37 | 27.54 | 26.80 | 27.30 | 4,282,668 | +0.35(+1.30%) |
Jul 25, 2012 | 27.30 | 27.49 | 26.91 | 26.95 | 2,484,567 | -0.22(-0.81%) |
Jul 24, 2012 | 27.67 | 27.96 | 26.96 | 27.17 | 2,901,637 | -0.53(-1.93%) |
Jul 23, 2012 | 27.55 | 27.88 | 27.08 | 27.71 | 3,894,365 | -0.08(-0.29%) |
Jul 20, 2012 | 27.83 | 28.05 | 27.44 | 27.79 | 7,256,472 | -0.20(-0.71%) |
Jul 19, 2012 | 27.80 | 28.23 | 27.53 | 27.98 | 4,905,089 | -0.35(-1.24%) |
Jul 18, 2012 | 27.85 | 28.40 | 27.83 | 28.34 | 2,816,793 | +0.31(+1.12%) |
Jul 17, 2012 | 28.00 | 28.12 | 27.71 | 28.02 | 3,226,823 | +0.18(+0.66%) |
Jul 16, 2012 | 27.98 | 28.04 | 27.69 | 27.84 | 2,479,511 | -0.29(-1.02%) |
Jul 13, 2012 | 27.66 | 28.20 | 27.66 | 28.12 | 2,498,520 | +0.53(+1.91%) |
Jul 12, 2012 | 27.36 | 27.78 | 26.93 | 27.60 | 2,987,283 | -0.07(-0.24%) |
Jul 11, 2012 | 27.67 | 27.96 | 27.51 | 27.66 | 2,519,722 | +0.07(+0.24%) |
Jul 10, 2012 | 27.90 | 28.33 | 27.44 | 27.60 | 3,654,255 | -0.41(-1.46%) |
Jul 09, 2012 | 28.09 | 28.13 | 27.82 | 28.01 | 1,897,724 | -0.07(-0.23%) |
Jul 06, 2012 | 28.12 | 28.28 | 27.89 | 28.07 | 2,524,064 | -0.37(-1.31%) |
Jul 05, 2012 | 28.35 | 28.69 | 28.18 | 28.45 | 2,684,569 | -0.03(-0.10%) |
Jul 03, 2012 | 27.83 | 28.54 | 27.82 | 28.48 | 2,757,542 | +0.75(+2.72%) |
Jul 02, 2012 | 27.76 | 27.96 | 27.25 | 27.72 | 3,167,965 | -0.02(-0.08%) |
Jun 29, 2012 | 27.77 | 27.89 | 27.57 | 27.74 | 3,838,932 | +0.59(+2.18%) |
Jun 28, 2012 | 26.65 | 27.18 | 26.55 | 27.15 | 2,879,105 | +0.31(+1.15%) |
Jun 27, 2012 | 26.57 | 26.94 | 26.27 | 26.84 | 2,404,266 | +0.39(+1.48%) |
Jun 26, 2012 | 26.25 | 26.57 | 26.20 | 26.45 | 4,128,359 | +0.32(+1.22%) |
Jun 25, 2012 | 26.39 | 26.44 | 25.91 | 26.13 | 10,901,811 | -0.62(-2.33%) |
Jun 22, 2012 | 27.23 | 27.35 | 26.71 | 26.76 | 11,698,151 | -0.32(-1.18%) |
Jun 21, 2012 | 27.75 | 27.75 | 27.05 | 27.07 | 15,657,448 | -0.63(-2.28%) |
Jun 20, 2012 | 27.81 | 28.00 | 27.49 | 27.70 | 3,017,090 | -0.14(-0.52%) |
Jun 19, 2012 | 27.41 | 27.99 | 27.27 | 27.85 | 4,457,215 | +0.64(+2.37%) |
Jun 18, 2012 | 27.08 | 27.21 | 26.76 | 27.20 | 3,860,675 | -0.05(-0.19%) |
Jun 15, 2012 | 26.62 | 27.28 | 26.50 | 27.26 | 5,611,514 | +0.78(+2.96%) |
Jun 14, 2012 | 26.13 | 26.60 | 25.90 | 26.47 | 4,156,517 | +0.34(+1.30%) |
Jun 13, 2012 | 25.44 | 26.46 | 25.44 | 26.13 | 6,249,041 | -0.04(-0.14%) |
Jun 12, 2012 | 26.25 | 26.42 | 25.89 | 26.17 | 6,525,307 | -0.01(-0.06%) |
Jun 11, 2012 | 27.26 | 27.34 | 26.15 | 26.18 | 5,840,525 | -0.79(-2.93%) |
Jun 08, 2012 | 26.85 | 27.00 | 26.50 | 26.97 | 3,229,892 | -0.06(-0.21%) |
Jun 07, 2012 | 27.02 | 27.52 | 26.88 | 27.03 | 11,565,129 | +0.38(+1.44%) |
Jun 06, 2012 | 26.21 | 26.67 | 26.15 | 26.65 | 4,148,429 | +0.77(+2.97%) |
Jun 05, 2012 | 25.65 | 25.98 | 25.56 | 25.88 | 3,899,826 | +0.03(+0.11%) |
Jun 04, 2012 | 25.89 | 26.01 | 25.39 | 25.85 | 5,638,405 | -0.07(-0.28%) |
Jun 01, 2012 | 25.42 | 26.14 | 25.36 | 25.92 | 6,309,536 | +0.01(+0.03%) |
May 31, 2012 | 26.00 | 26.10 | 25.42 | 25.91 | 4,127,803 | -0.11(-0.42%) |
May 30, 2012 | 26.12 | 26.18 | 25.89 | 26.02 | 3,237,863 | -0.51(-1.91%) |
May 29, 2012 | 26.48 | 26.80 | 26.20 | 26.53 | 3,124,537 | +0.36(+1.38%) |
May 25, 2012 | 25.86 | 26.36 | 25.84 | 26.17 | 4,041,150 | +0.28(+1.06%) |
May 24, 2012 | 26.13 | 26.24 | 25.59 | 25.89 | 6,036,940 | -0.12(-0.45%) |
May 23, 2012 | 25.42 | 26.01 | 25.12 | 26.01 | 4,705,453 | +0.36(+1.41%) |
May 22, 2012 | 25.53 | 26.07 | 25.41 | 25.65 | 5,681,385 | +0.21(+0.83%) |
May 21, 2012 | 25.04 | 25.50 | 25.00 | 25.44 | 4,134,832 | +0.51(+2.06%) |
May 18, 2012 | 25.36 | 25.48 | 24.81 | 24.92 | 4,593,205 | -0.29(-1.15%) |
May 17, 2012 | 25.48 | 25.71 | 25.15 | 25.21 | 4,390,799 | -0.20(-0.80%) |
May 16, 2012 | 26.07 | 26.37 | 25.41 | 25.41 | 4,969,691 | -0.52(-2.01%) |
May 15, 2012 | 26.62 | 26.73 | 25.86 | 25.94 | 5,756,307 | -0.67(-2.53%) |
May 14, 2012 | 26.45 | 26.75 | 26.15 | 26.61 | 3,741,322 | -0.12(-0.46%) |
May 11, 2012 | 26.78 | 27.18 | 26.60 | 26.73 | 3,107,569 | -0.12(-0.43%) |
May 10, 2012 | 27.26 | 27.41 | 26.76 | 26.85 | 3,958,051 | -0.15(-0.56%) |
May 09, 2012 | 26.58 | 27.37 | 26.58 | 27.00 | 6,261,999 | -0.07(-0.24%) |
May 08, 2012 | 26.99 | 27.11 | 26.63 | 27.07 | 3,856,422 | -0.14(-0.53%) |
May 07, 2012 | 27.33 | 27.54 | 27.05 | 27.21 | 3,774,481 | -0.20(-0.74%) |
May 04, 2012 | 27.87 | 27.92 | 27.31 | 27.41 | 3,953,343 | -0.54(-1.94%) |
May 03, 2012 | 28.29 | 28.45 | 27.92 | 27.96 | 2,863,196 | -0.30(-1.05%) |
May 02, 2012 | 28.36 | 28.42 | 28.02 | 28.26 | 2,856,683 | -0.33(-1.14%) |