Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 28.59 | 28.76 | 28.38 | 28.50 | 3,375,198 | -0.23(-0.82%) |
Jul 30, 2012 | 28.59 | 28.76 | 28.35 | 28.73 | 2,628,568 | +0.15(+0.51%) |
Jul 27, 2012 | 28.27 | 28.72 | 28.20 | 28.59 | 3,471,307 | +0.52(+1.85%) |
Jul 26, 2012 | 28.24 | 28.52 | 27.83 | 28.07 | 3,752,136 | +0.11(+0.41%) |
Jul 25, 2012 | 28.11 | 28.25 | 27.80 | 27.95 | 4,102,670 | +0.02(+0.09%) |
Jul 24, 2012 | 27.91 | 28.01 | 27.70 | 27.93 | 4,825,847 | +0.11(+0.38%) |
Jul 23, 2012 | 27.73 | 27.90 | 27.42 | 27.82 | 4,508,057 | -0.04(-0.15%) |
Jul 20, 2012 | 28.04 | 28.08 | 27.76 | 27.87 | 3,935,709 | -0.15(-0.55%) |
Jul 19, 2012 | 27.96 | 28.06 | 27.48 | 28.02 | 3,844,437 | +0.28(+1.02%) |
Jul 18, 2012 | 27.53 | 28.10 | 27.47 | 27.74 | 6,003,167 | +0.15(+0.53%) |
Jul 17, 2012 | 27.18 | 28.03 | 26.89 | 27.59 | 16,209,728 | +2.44(+9.70%) |
Jul 16, 2012 | 25.18 | 25.68 | 25.05 | 25.15 | 4,711,892 | -0.15(-0.61%) |
Jul 13, 2012 | 25.13 | 25.52 | 25.07 | 25.31 | 2,609,734 | +0.11(+0.45%) |
Jul 12, 2012 | 25.27 | 25.31 | 24.91 | 25.19 | 3,584,738 | -0.28(-1.08%) |
Jul 11, 2012 | 25.64 | 25.68 | 25.25 | 25.47 | 2,743,160 | -0.12(-0.47%) |
Jul 10, 2012 | 25.83 | 25.94 | 25.45 | 25.59 | 3,119,118 | -0.18(-0.69%) |
Jul 09, 2012 | 26.31 | 26.34 | 25.71 | 25.77 | 3,287,360 | -0.49(-1.88%) |
Jul 06, 2012 | 26.48 | 26.65 | 25.92 | 26.26 | 2,402,586 | -0.33(-1.25%) |
Jul 05, 2012 | 26.40 | 26.70 | 26.35 | 26.59 | 2,121,387 | +0.06(+0.24%) |
Jul 03, 2012 | 26.41 | 26.54 | 26.25 | 26.53 | 1,350,199 | +0.19(+0.71%) |
Jul 02, 2012 | 26.38 | 26.70 | 26.17 | 26.34 | 2,457,887 | +0.06(+0.22%) |
Jun 29, 2012 | 26.24 | 26.54 | 26.20 | 26.29 | 3,124,343 | +0.51(+1.98%) |
Jun 28, 2012 | 25.72 | 25.81 | 25.39 | 25.77 | 2,395,956 | -0.03(-0.13%) |
Jun 27, 2012 | 25.99 | 26.15 | 25.77 | 25.81 | 1,881,265 | -0.07(-0.28%) |
Jun 26, 2012 | 25.76 | 26.05 | 25.69 | 25.88 | 2,132,317 | +0.22(+0.87%) |
Jun 25, 2012 | 25.97 | 25.97 | 25.46 | 25.66 | 1,860,360 | -0.44(-1.69%) |
Jun 22, 2012 | 26.16 | 26.23 | 25.93 | 26.10 | 2,037,788 | +0.15(+0.59%) |
Jun 21, 2012 | 26.42 | 26.53 | 25.88 | 25.95 | 1,919,671 | -0.34(-1.29%) |
Jun 20, 2012 | 26.36 | 26.44 | 26.07 | 26.29 | 2,129,496 | +0.01(+0.03%) |
Jun 19, 2012 | 26.36 | 26.55 | 26.21 | 26.28 | 2,792,411 | +0.01(+0.03%) |
Jun 18, 2012 | 26.21 | 26.43 | 25.95 | 26.27 | 1,834,546 | +0.01(+0.05%) |
Jun 15, 2012 | 26.20 | 26.49 | 26.02 | 26.26 | 3,358,992 | +0.22(+0.86%) |
Jun 14, 2012 | 25.85 | 26.20 | 25.77 | 26.03 | 2,405,323 | +0.30(+1.16%) |
Jun 13, 2012 | 25.89 | 26.12 | 25.63 | 25.73 | 2,483,766 | -0.28(-1.09%) |
Jun 12, 2012 | 25.60 | 26.05 | 25.48 | 26.02 | 2,711,097 | +0.58(+2.29%) |
Jun 11, 2012 | 25.87 | 25.93 | 25.42 | 25.43 | 3,058,034 | -0.24(-0.95%) |
Jun 08, 2012 | 25.71 | 25.84 | 25.33 | 25.68 | 2,499,874 | +0.12(+0.48%) |
Jun 07, 2012 | 25.83 | 25.97 | 25.49 | 25.56 | 3,488,543 | -0.02(-0.09%) |
Jun 06, 2012 | 25.18 | 25.65 | 25.13 | 25.58 | 6,563,695 | +0.64(+2.57%) |
Jun 05, 2012 | 24.55 | 24.98 | 24.54 | 24.94 | 2,733,523 | +0.16(+0.65%) |
Jun 04, 2012 | 24.72 | 24.95 | 24.43 | 24.78 | 2,757,428 | +0.02(+0.07%) |
Jun 01, 2012 | 24.92 | 25.13 | 24.64 | 24.76 | 4,156,745 | -0.46(-1.83%) |
May 31, 2012 | 25.27 | 25.39 | 24.99 | 25.22 | 2,886,932 | -0.03(-0.13%) |
May 30, 2012 | 25.31 | 25.43 | 25.07 | 25.26 | 2,024,041 | -0.28(-1.08%) |
May 29, 2012 | 25.57 | 25.74 | 25.28 | 25.53 | 2,253,364 | +0.20(+0.80%) |
May 25, 2012 | 25.23 | 25.45 | 24.96 | 25.33 | 3,247,480 | +0.18(+0.71%) |
May 24, 2012 | 25.29 | 25.33 | 24.90 | 25.15 | 5,108,400 | -0.11(-0.42%) |
May 23, 2012 | 25.34 | 25.39 | 24.89 | 25.26 | 4,194,463 | -0.15(-0.61%) |
May 22, 2012 | 25.42 | 25.56 | 25.27 | 25.41 | 3,117,451 | +0.09(+0.35%) |
May 21, 2012 | 25.11 | 25.39 | 24.78 | 25.32 | 2,688,637 | +0.10(+0.39%) |
May 18, 2012 | 25.24 | 25.62 | 25.15 | 25.22 | 4,933,020 | +0.05(+0.19%) |
May 17, 2012 | 26.03 | 26.05 | 25.16 | 25.18 | 4,063,600 | -0.82(-3.15%) |
May 16, 2012 | 26.08 | 26.21 | 25.90 | 25.99 | 3,658,030 | +0.08(+0.31%) |
May 15, 2012 | 25.84 | 26.26 | 25.73 | 25.91 | 2,330,427 | +0.09(+0.35%) |
May 14, 2012 | 26.04 | 26.15 | 25.69 | 25.82 | 9,383,177 | -0.49(-1.85%) |
May 11, 2012 | 26.20 | 26.59 | 26.09 | 26.31 | 4,099,489 | +0.04(+0.15%) |
May 10, 2012 | 26.33 | 26.51 | 26.16 | 26.27 | 14,313,961 | +0.27(+1.03%) |
May 09, 2012 | 26.12 | 26.12 | 25.67 | 26.00 | 3,282,974 | -0.35(-1.32%) |
May 08, 2012 | 26.41 | 26.49 | 25.89 | 26.35 | 3,422,037 | -0.33(-1.25%) |
May 07, 2012 | 26.71 | 26.76 | 26.51 | 26.68 | 3,357,569 | -0.04(-0.15%) |
May 04, 2012 | 27.02 | 27.10 | 26.62 | 26.72 | 2,871,868 | -0.49(-1.82%) |
May 03, 2012 | 27.36 | 27.46 | 27.02 | 27.22 | 3,310,573 | -0.23(-0.83%) |
May 02, 2012 | 27.20 | 27.51 | 27.01 | 27.44 | 6,911,448 | +0.06(+0.21%) |