Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 27.95 | 28.28 | 27.86 | 27.93 | 1,815,894 | +0.03(+0.13%) |
Jul 30, 2012 | 27.88 | 27.98 | 27.75 | 27.89 | 1,414,232 | -0.00(-0.01%) |
Jul 27, 2012 | 28.14 | 28.14 | 27.84 | 27.90 | 2,139,692 | +0.04(+0.15%) |
Jul 26, 2012 | 27.62 | 28.04 | 27.50 | 27.86 | 2,340,802 | +0.74(+2.71%) |
Jul 25, 2012 | 27.24 | 27.45 | 26.81 | 27.12 | 1,680,808 | +0.01(+0.05%) |
Jul 24, 2012 | 27.11 | 27.52 | 26.80 | 27.11 | 1,631,520 | +0.03(+0.09%) |
Jul 23, 2012 | 27.05 | 27.17 | 26.85 | 27.08 | 1,252,871 | -0.46(-1.68%) |
Jul 20, 2012 | 27.75 | 27.82 | 27.44 | 27.55 | 1,274,975 | -0.40(-1.42%) |
Jul 19, 2012 | 27.62 | 28.09 | 27.61 | 27.94 | 1,648,799 | +0.36(+1.32%) |
Jul 18, 2012 | 27.44 | 27.63 | 27.36 | 27.58 | 1,525,609 | +0.16(+0.57%) |
Jul 17, 2012 | 27.19 | 27.50 | 27.08 | 27.42 | 1,619,092 | +0.37(+1.37%) |
Jul 16, 2012 | 27.07 | 27.18 | 27.02 | 27.05 | 1,148,253 | -0.07(-0.26%) |
Jul 13, 2012 | 26.81 | 27.26 | 26.81 | 27.12 | 1,110,576 | +0.29(+1.09%) |
Jul 12, 2012 | 26.84 | 26.88 | 26.63 | 26.83 | 1,789,987 | -0.12(-0.45%) |
Jul 11, 2012 | 26.67 | 27.16 | 26.64 | 26.95 | 2,700,299 | +0.34(+1.26%) |
Jul 10, 2012 | 26.80 | 26.91 | 26.46 | 26.61 | 1,789,895 | -0.08(-0.30%) |
Jul 09, 2012 | 26.59 | 26.74 | 26.44 | 26.69 | 1,730,216 | -0.12(-0.45%) |
Jul 06, 2012 | 26.63 | 26.92 | 26.63 | 26.81 | 1,415,727 | +0.02(+0.07%) |
Jul 05, 2012 | 27.28 | 27.29 | 26.79 | 26.79 | 2,805,034 | -0.29(-1.05%) |
Jul 03, 2012 | 27.20 | 27.41 | 26.85 | 27.08 | 1,835,790 | +0.28(+1.03%) |
Jul 02, 2012 | 26.88 | 26.88 | 26.52 | 26.80 | 1,438,840 | +0.05(+0.18%) |
Jun 29, 2012 | 27.28 | 27.29 | 26.63 | 26.76 | 2,430,040 | +0.34(+1.27%) |
Jun 28, 2012 | 26.18 | 26.50 | 25.87 | 26.42 | 1,786,754 | -0.05(-0.20%) |
Jun 27, 2012 | 26.54 | 26.58 | 26.27 | 26.47 | 1,314,619 | +0.05(+0.20%) |
Jun 26, 2012 | 26.31 | 26.65 | 26.18 | 26.42 | 1,432,918 | +0.16(+0.60%) |
Jun 25, 2012 | 26.35 | 26.43 | 26.15 | 26.26 | 1,630,946 | -0.30(-1.15%) |
Jun 22, 2012 | 26.41 | 26.64 | 26.06 | 26.57 | 2,412,827 | +0.11(+0.43%) |
Jun 21, 2012 | 26.97 | 27.15 | 26.39 | 26.45 | 2,033,841 | -0.58(-2.14%) |
Jun 20, 2012 | 26.93 | 27.19 | 26.75 | 27.03 | 2,868,617 | +0.14(+0.53%) |
Jun 19, 2012 | 26.53 | 27.00 | 26.48 | 26.89 | 2,472,589 | +0.51(+1.95%) |
Jun 18, 2012 | 25.63 | 26.44 | 25.60 | 26.37 | 1,544,092 | +0.59(+2.27%) |
Jun 15, 2012 | 25.53 | 25.99 | 25.53 | 25.79 | 2,175,542 | +0.16(+0.63%) |
Jun 14, 2012 | 25.81 | 25.83 | 25.39 | 25.62 | 2,251,781 | -0.11(-0.42%) |
Jun 13, 2012 | 25.69 | 26.05 | 25.60 | 25.73 | 1,892,580 | -0.12(-0.47%) |
Jun 12, 2012 | 25.87 | 26.00 | 25.55 | 25.85 | 1,994,922 | +0.18(+0.69%) |
Jun 11, 2012 | 26.12 | 26.18 | 25.66 | 25.68 | 1,475,019 | -0.16(-0.63%) |
Jun 08, 2012 | 25.81 | 25.94 | 25.67 | 25.84 | 2,174,912 | -0.09(-0.34%) |
Jun 07, 2012 | 26.08 | 26.26 | 25.87 | 25.93 | 2,897,394 | +0.22(+0.84%) |
Jun 06, 2012 | 25.36 | 25.92 | 25.36 | 25.71 | 3,281,553 | +0.60(+2.41%) |
Jun 05, 2012 | 24.89 | 25.20 | 24.85 | 25.11 | 1,801,726 | +0.13(+0.52%) |
Jun 04, 2012 | 25.05 | 25.12 | 24.59 | 24.98 | 2,503,550 | -0.05(-0.21%) |
Jun 01, 2012 | 25.33 | 25.40 | 24.90 | 25.03 | 2,858,819 | -0.71(-2.77%) |
May 31, 2012 | 25.34 | 25.90 | 25.22 | 25.74 | 3,108,820 | +0.35(+1.39%) |
May 30, 2012 | 25.53 | 25.59 | 25.35 | 25.39 | 2,599,711 | -0.49(-1.89%) |
May 29, 2012 | 25.53 | 26.05 | 25.52 | 25.88 | 2,558,483 | +0.41(+1.63%) |
May 25, 2012 | 25.63 | 25.67 | 25.36 | 25.47 | 2,477,303 | -0.29(-1.11%) |
May 24, 2012 | 25.81 | 26.02 | 25.47 | 25.75 | 2,849,092 | -0.07(-0.27%) |
May 23, 2012 | 25.38 | 25.82 | 25.07 | 25.82 | 2,826,967 | +0.19(+0.74%) |
May 22, 2012 | 25.18 | 25.80 | 25.12 | 25.63 | 3,590,625 | +0.25(+0.99%) |
May 21, 2012 | 24.90 | 25.43 | 24.80 | 25.38 | 2,129,288 | +0.52(+2.08%) |
May 18, 2012 | 25.35 | 25.39 | 24.74 | 24.86 | 2,797,526 | -0.28(-1.12%) |
May 17, 2012 | 25.61 | 25.62 | 25.07 | 25.15 | 3,433,625 | -0.49(-1.92%) |
May 16, 2012 | 25.76 | 26.21 | 25.55 | 25.64 | 3,973,818 | -0.00(-0.01%) |
May 15, 2012 | 25.58 | 25.90 | 25.46 | 25.64 | 2,933,458 | +0.01(+0.04%) |
May 14, 2012 | 25.18 | 25.92 | 25.07 | 25.63 | 4,045,529 | +0.23(+0.89%) |
May 11, 2012 | 25.43 | 25.83 | 25.36 | 25.41 | 3,005,035 | +0.09(+0.37%) |
May 10, 2012 | 25.56 | 25.71 | 25.26 | 25.31 | 4,873,147 | -0.06(-0.24%) |
May 09, 2012 | 25.60 | 25.73 | 25.30 | 25.37 | 6,785,180 | -0.48(-1.87%) |
May 08, 2012 | 26.34 | 26.34 | 25.78 | 25.86 | 6,472,953 | -0.72(-2.72%) |
May 07, 2012 | 26.22 | 26.60 | 26.15 | 26.58 | 2,244,025 | +0.28(+1.08%) |
May 04, 2012 | 26.37 | 26.41 | 26.20 | 26.30 | 2,552,111 | -0.27(-1.03%) |
May 03, 2012 | 27.17 | 27.27 | 26.52 | 26.57 | 3,358,929 | -0.52(-1.91%) |
May 02, 2012 | 26.85 | 27.12 | 26.64 | 27.09 | 2,902,934 | -0.05(-0.20%) |