Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 27.51 | 27.69 | 26.98 | 27.15 | 18,019,488 | -0.34(-1.25%) |
Jul 30, 2012 | 27.33 | 27.81 | 27.08 | 27.49 | 12,883,568 | -0.06(-0.21%) |
Jul 27, 2012 | 26.93 | 27.76 | 26.65 | 27.55 | 27,197,228 | +0.87(+3.26%) |
Jul 26, 2012 | 26.09 | 26.81 | 26.01 | 26.68 | 24,611,996 | +1.03(+4.03%) |
Jul 25, 2012 | 26.01 | 26.09 | 25.42 | 25.65 | 13,253,333 | -0.20(-0.79%) |
Jul 24, 2012 | 25.97 | 26.10 | 25.42 | 25.85 | 22,713,590 | +0.03(+0.13%) |
Jul 23, 2012 | 24.66 | 26.01 | 23.97 | 25.82 | 31,211,858 | +0.61(+2.41%) |
Jul 20, 2012 | 25.24 | 25.82 | 25.06 | 25.21 | 37,377,628 | +0.46(+1.85%) |
Jul 19, 2012 | 24.95 | 25.03 | 24.62 | 24.75 | 17,024,410 | +0.03(+0.13%) |
Jul 18, 2012 | 23.98 | 24.82 | 23.92 | 24.72 | 19,971,192 | +0.63(+2.62%) |
Jul 17, 2012 | 23.88 | 24.19 | 23.35 | 24.09 | 14,960,742 | +0.33(+1.38%) |
Jul 16, 2012 | 23.57 | 23.94 | 23.19 | 23.76 | 11,674,898 | +0.16(+0.69%) |
Jul 13, 2012 | 23.31 | 23.67 | 23.31 | 23.60 | 10,707,486 | +0.32(+1.37%) |
Jul 12, 2012 | 23.03 | 23.47 | 22.63 | 23.28 | 16,130,622 | -0.10(-0.42%) |
Jul 11, 2012 | 23.26 | 23.57 | 23.18 | 23.38 | 14,582,429 | +0.14(+0.60%) |
Jul 10, 2012 | 23.89 | 24.13 | 23.01 | 23.24 | 16,877,306 | -0.52(-2.21%) |
Jul 09, 2012 | 23.88 | 24.10 | 23.59 | 23.76 | 14,513,961 | -0.25(-1.02%) |
Jul 06, 2012 | 23.76 | 24.06 | 23.60 | 24.01 | 12,812,182 | -0.21(-0.88%) |
Jul 05, 2012 | 24.34 | 24.53 | 24.02 | 24.22 | 15,575,704 | -0.31(-1.27%) |
Jul 03, 2012 | 23.66 | 24.55 | 23.61 | 24.53 | 16,771,602 | +1.10(+4.69%) |
Jul 02, 2012 | 23.32 | 23.65 | 23.18 | 23.43 | 17,139,116 | +0.17(+0.74%) |
Jun 29, 2012 | 23.27 | 23.44 | 23.02 | 23.26 | 21,545,714 | +0.57(+2.53%) |
Jun 28, 2012 | 22.42 | 22.78 | 22.20 | 22.69 | 19,503,694 | +0.39(+1.76%) |
Jun 27, 2012 | 22.01 | 22.42 | 21.80 | 22.30 | 23,201,982 | +0.42(+1.91%) |
Jun 26, 2012 | 22.13 | 22.14 | 21.53 | 21.88 | 23,201,380 | -0.23(-1.04%) |
Jun 25, 2012 | 22.45 | 22.50 | 21.75 | 22.11 | 22,924,726 | -0.67(-2.95%) |
Jun 22, 2012 | 23.46 | 23.46 | 22.78 | 22.78 | 28,819,294 | -0.45(-1.94%) |
Jun 21, 2012 | 24.10 | 24.16 | 23.18 | 23.23 | 25,922,064 | -1.00(-4.13%) |
Jun 20, 2012 | 23.97 | 24.46 | 23.87 | 24.23 | 18,515,006 | +0.15(+0.61%) |
Jun 19, 2012 | 23.97 | 24.43 | 23.75 | 24.08 | 15,600,534 | +0.35(+1.48%) |
Jun 18, 2012 | 23.92 | 23.95 | 23.47 | 23.73 | 16,402,597 | -0.40(-1.66%) |
Jun 15, 2012 | 23.80 | 24.20 | 23.49 | 24.13 | 22,293,140 | +0.63(+2.68%) |
Jun 14, 2012 | 23.15 | 23.62 | 22.98 | 23.50 | 18,183,458 | +0.38(+1.63%) |
Jun 13, 2012 | 22.83 | 23.39 | 22.75 | 23.12 | 18,829,826 | +0.07(+0.32%) |
Jun 12, 2012 | 22.75 | 23.11 | 22.56 | 23.05 | 16,723,881 | +0.52(+2.29%) |
Jun 11, 2012 | 23.21 | 23.25 | 22.53 | 22.53 | 15,601,538 | -0.38(-1.65%) |
Jun 08, 2012 | 22.93 | 22.97 | 22.49 | 22.91 | 22,708,126 | -0.14(-0.60%) |
Jun 07, 2012 | 23.25 | 23.60 | 22.79 | 23.05 | 37,985,632 | +0.02(+0.11%) |
Jun 06, 2012 | 24.15 | 24.58 | 22.59 | 23.02 | 58,822,628 | -0.84(-3.50%) |
Jun 05, 2012 | 24.00 | 24.32 | 23.60 | 23.86 | 21,442,102 | -0.33(-1.35%) |
Jun 04, 2012 | 24.53 | 24.70 | 23.46 | 24.19 | 23,329,798 | -0.30(-1.20%) |
Jun 01, 2012 | 24.03 | 24.81 | 23.83 | 24.48 | 20,376,906 | -0.07(-0.30%) |
May 31, 2012 | 24.88 | 24.92 | 23.77 | 24.56 | 22,279,184 | -0.25(-0.99%) |
May 30, 2012 | 25.77 | 25.77 | 24.70 | 24.80 | 19,930,260 | -1.35(-5.15%) |
May 29, 2012 | 25.95 | 26.47 | 25.84 | 26.15 | 12,537,011 | +0.52(+2.04%) |
May 25, 2012 | 25.67 | 25.98 | 25.54 | 25.63 | 8,834,568 | -0.03(-0.13%) |
May 24, 2012 | 25.64 | 25.78 | 25.25 | 25.66 | 17,776,184 | +0.07(+0.29%) |
May 23, 2012 | 24.81 | 25.62 | 24.56 | 25.59 | 18,548,200 | +0.44(+1.75%) |
May 22, 2012 | 25.50 | 25.93 | 24.96 | 25.14 | 15,373,232 | -0.32(-1.25%) |
May 21, 2012 | 24.64 | 25.52 | 24.55 | 25.46 | 13,727,822 | +1.01(+4.14%) |
May 18, 2012 | 24.64 | 24.88 | 24.35 | 24.45 | 16,079,232 | -0.06(-0.23%) |
May 17, 2012 | 24.69 | 24.99 | 24.44 | 24.51 | 18,079,042 | -0.16(-0.66%) |
May 16, 2012 | 25.01 | 25.49 | 24.63 | 24.67 | 15,739,257 | -0.31(-1.24%) |
May 15, 2012 | 25.72 | 25.75 | 24.80 | 24.98 | 19,374,472 | -0.82(-3.17%) |
May 14, 2012 | 25.77 | 26.08 | 25.50 | 25.80 | 14,937,382 | -0.20(-0.79%) |
May 11, 2012 | 26.17 | 26.60 | 25.98 | 26.00 | 14,443,816 | -0.39(-1.49%) |
May 10, 2012 | 26.83 | 26.96 | 26.32 | 26.39 | 14,861,764 | -0.09(-0.34%) |
May 09, 2012 | 26.19 | 26.73 | 25.95 | 26.48 | 16,789,460 | -0.22(-0.83%) |
May 08, 2012 | 26.19 | 26.75 | 25.81 | 26.70 | 17,849,714 | +0.22(+0.83%) |
May 07, 2012 | 26.54 | 26.75 | 26.12 | 26.48 | 13,561,261 | -0.09(-0.34%) |
May 04, 2012 | 27.51 | 27.57 | 26.53 | 26.57 | 22,130,036 | -1.25(-4.49%) |
May 03, 2012 | 28.27 | 28.37 | 27.65 | 27.82 | 14,690,005 | -0.35(-1.25%) |
May 02, 2012 | 28.27 | 28.59 | 28.00 | 28.18 | 14,245,500 | -0.44(-1.54%) |