Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 26.92 | 27.07 | 26.53 | 26.59 | 7,338,019 | -0.36(-1.32%) |
Jul 30, 2012 | 26.83 | 27.14 | 26.71 | 26.95 | 3,894,398 | +0.02(+0.09%) |
Jul 27, 2012 | 26.69 | 27.12 | 26.57 | 26.93 | 5,289,376 | +0.45(+1.70%) |
Jul 26, 2012 | 26.42 | 26.73 | 26.36 | 26.48 | 6,120,438 | +0.38(+1.46%) |
Jul 25, 2012 | 26.27 | 26.37 | 26.02 | 26.10 | 5,358,357 | -0.05(-0.18%) |
Jul 24, 2012 | 26.48 | 26.48 | 25.88 | 26.14 | 5,266,603 | -0.33(-1.26%) |
Jul 23, 2012 | 26.28 | 26.57 | 26.20 | 26.48 | 4,283,798 | -0.20(-0.76%) |
Jul 20, 2012 | 26.83 | 26.96 | 26.62 | 26.68 | 5,597,525 | -0.23(-0.86%) |
Jul 19, 2012 | 26.55 | 27.05 | 26.45 | 26.91 | 7,439,900 | +0.37(+1.40%) |
Jul 18, 2012 | 26.18 | 26.66 | 26.18 | 26.54 | 3,699,135 | +0.17(+0.65%) |
Jul 17, 2012 | 26.11 | 26.43 | 25.93 | 26.37 | 5,341,600 | +0.29(+1.13%) |
Jul 16, 2012 | 26.33 | 26.33 | 25.96 | 26.07 | 3,965,030 | -0.19(-0.71%) |
Jul 13, 2012 | 26.10 | 26.36 | 26.07 | 26.26 | 4,244,598 | +0.17(+0.65%) |
Jul 12, 2012 | 26.18 | 26.20 | 25.86 | 26.09 | 5,333,998 | -0.34(-1.29%) |
Jul 11, 2012 | 26.41 | 26.55 | 26.17 | 26.43 | 6,765,596 | -0.12(-0.44%) |
Jul 10, 2012 | 26.80 | 26.90 | 26.44 | 26.55 | 4,602,117 | -0.15(-0.55%) |
Jul 09, 2012 | 26.90 | 26.95 | 26.53 | 26.69 | 3,871,925 | -0.28(-1.03%) |
Jul 06, 2012 | 26.76 | 27.06 | 26.67 | 26.97 | 2,810,915 | -0.09(-0.32%) |
Jul 05, 2012 | 27.21 | 27.27 | 26.97 | 27.06 | 3,170,551 | -0.33(-1.19%) |
Jul 03, 2012 | 27.23 | 27.46 | 27.23 | 27.38 | 1,771,703 | +0.08(+0.28%) |
Jul 02, 2012 | 27.38 | 27.44 | 27.00 | 27.31 | 5,373,508 | +0.10(+0.37%) |
Jun 29, 2012 | 26.75 | 27.25 | 26.71 | 27.21 | 7,103,907 | +0.74(+2.78%) |
Jun 28, 2012 | 26.45 | 26.50 | 26.09 | 26.47 | 4,378,938 | -0.05(-0.20%) |
Jun 27, 2012 | 26.17 | 26.65 | 26.07 | 26.52 | 4,244,882 | +0.43(+1.63%) |
Jun 26, 2012 | 25.96 | 26.28 | 25.93 | 26.10 | 4,446,690 | +0.17(+0.66%) |
Jun 25, 2012 | 26.08 | 26.17 | 25.65 | 25.93 | 6,701,719 | -0.50(-1.88%) |
Jun 22, 2012 | 26.42 | 26.61 | 26.34 | 26.42 | 3,272,717 | +0.06(+0.24%) |
Jun 21, 2012 | 27.00 | 27.04 | 26.35 | 26.36 | 4,023,677 | -0.53(-1.96%) |
Jun 20, 2012 | 26.76 | 27.08 | 26.66 | 26.89 | 4,180,871 | +0.18(+0.67%) |
Jun 19, 2012 | 26.48 | 26.81 | 26.42 | 26.71 | 6,584,227 | +0.36(+1.38%) |
Jun 18, 2012 | 26.45 | 26.73 | 26.28 | 26.35 | 6,206,461 | -0.13(-0.50%) |
Jun 15, 2012 | 26.88 | 26.88 | 26.38 | 26.48 | 7,619,554 | -0.22(-0.84%) |
Jun 14, 2012 | 26.49 | 26.79 | 26.32 | 26.70 | 5,985,915 | +0.29(+1.12%) |
Jun 13, 2012 | 26.44 | 26.72 | 26.17 | 26.41 | 4,171,457 | -0.26(-0.99%) |
Jun 12, 2012 | 26.34 | 26.67 | 26.17 | 26.67 | 4,109,695 | +0.39(+1.47%) |
Jun 11, 2012 | 26.80 | 26.83 | 26.26 | 26.28 | 4,262,078 | -0.32(-1.19%) |
Jun 08, 2012 | 26.38 | 26.60 | 26.28 | 26.60 | 3,578,030 | +0.19(+0.70%) |
Jun 07, 2012 | 26.75 | 26.90 | 26.40 | 26.42 | 6,903,199 | -0.02(-0.06%) |
Jun 06, 2012 | 25.85 | 26.43 | 25.75 | 26.43 | 7,325,164 | +0.74(+2.87%) |
Jun 05, 2012 | 25.57 | 25.81 | 25.47 | 25.69 | 9,531,052 | +0.10(+0.39%) |
Jun 04, 2012 | 25.69 | 25.76 | 25.43 | 25.59 | 6,680,945 | -0.05(-0.18%) |
Jun 01, 2012 | 25.94 | 26.03 | 25.58 | 25.64 | 7,146,308 | -0.67(-2.56%) |
May 31, 2012 | 26.14 | 26.51 | 25.90 | 26.31 | 7,661,627 | +0.20(+0.77%) |
May 30, 2012 | 26.11 | 26.27 | 25.98 | 26.11 | 8,630,593 | -0.27(-1.03%) |
May 29, 2012 | 26.00 | 26.40 | 26.00 | 26.38 | 8,966,703 | +0.52(+2.03%) |
May 25, 2012 | 25.56 | 25.97 | 25.56 | 25.86 | 5,802,827 | +0.11(+0.42%) |
May 24, 2012 | 25.52 | 25.78 | 25.31 | 25.75 | 6,142,317 | +0.26(+1.03%) |
May 23, 2012 | 25.18 | 25.53 | 24.97 | 25.49 | 6,872,384 | +0.19(+0.76%) |
May 22, 2012 | 25.74 | 25.74 | 25.19 | 25.30 | 11,305,697 | -0.28(-1.08%) |
May 21, 2012 | 25.24 | 25.71 | 25.14 | 25.58 | 5,007,354 | +0.35(+1.37%) |
May 18, 2012 | 25.51 | 25.51 | 25.08 | 25.23 | 7,354,495 | -0.16(-0.64%) |
May 17, 2012 | 25.81 | 25.98 | 25.31 | 25.39 | 9,752,010 | -0.36(-1.41%) |
May 16, 2012 | 26.31 | 26.40 | 25.74 | 25.75 | 7,167,048 | -0.42(-1.62%) |
May 15, 2012 | 26.52 | 26.54 | 26.05 | 26.18 | 8,142,286 | -0.32(-1.22%) |
May 14, 2012 | 26.65 | 26.92 | 26.48 | 26.50 | 7,307,516 | -0.33(-1.23%) |
May 11, 2012 | 26.42 | 26.95 | 26.32 | 26.83 | 6,419,404 | +0.18(+0.66%) |
May 10, 2012 | 26.67 | 26.82 | 26.55 | 26.65 | 6,516,415 | +0.22(+0.85%) |
May 09, 2012 | 26.48 | 26.58 | 26.19 | 26.43 | 8,112,871 | -0.29(-1.10%) |
May 08, 2012 | 26.25 | 26.74 | 26.21 | 26.72 | 10,984,531 | +0.33(+1.26%) |
May 07, 2012 | 26.35 | 26.44 | 26.16 | 26.39 | 8,373,561 | +0.05(+0.18%) |
May 04, 2012 | 26.53 | 26.62 | 26.31 | 26.35 | 8,451,317 | -0.02(-0.09%) |
May 03, 2012 | 26.48 | 26.83 | 26.25 | 26.37 | 16,851,178 | +1.02(+4.01%) |
May 02, 2012 | 25.70 | 25.71 | 25.19 | 25.35 | 7,397,655 | -0.37(-1.44%) |