Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 26.05 | 26.10 | 25.51 | 25.56 | 1,642,985 | -0.35(-1.35%) |
Jul 30, 2012 | 25.65 | 25.95 | 25.40 | 25.91 | 2,254,864 | +0.04(+0.14%) |
Jul 27, 2012 | 25.34 | 25.95 | 25.30 | 25.88 | 2,839,906 | +0.66(+2.63%) |
Jul 26, 2012 | 25.05 | 25.27 | 24.80 | 25.21 | 1,949,334 | +0.44(+1.79%) |
Jul 25, 2012 | 25.06 | 25.11 | 24.67 | 24.77 | 2,211,261 | -0.18(-0.72%) |
Jul 24, 2012 | 25.25 | 25.55 | 24.78 | 24.95 | 3,071,508 | -0.16(-0.65%) |
Jul 23, 2012 | 24.98 | 26.02 | 24.78 | 25.11 | 9,849,718 | +0.96(+3.99%) |
Jul 20, 2012 | 23.95 | 24.33 | 23.79 | 24.15 | 6,551,168 | +0.09(+0.36%) |
Jul 19, 2012 | 23.91 | 24.18 | 23.72 | 24.06 | 4,556,844 | +0.32(+1.35%) |
Jul 18, 2012 | 23.66 | 24.03 | 23.57 | 23.74 | 2,118,018 | +0.01(+0.03%) |
Jul 17, 2012 | 23.55 | 24.10 | 23.29 | 23.74 | 3,892,102 | +0.65(+2.83%) |
Jul 16, 2012 | 23.43 | 23.51 | 23.04 | 23.08 | 1,887,686 | -0.40(-1.72%) |
Jul 13, 2012 | 23.39 | 23.56 | 23.14 | 23.49 | 3,097,449 | +0.02(+0.09%) |
Jul 12, 2012 | 23.75 | 23.84 | 23.42 | 23.46 | 2,136,909 | -0.43(-1.79%) |
Jul 11, 2012 | 24.11 | 24.17 | 23.61 | 23.89 | 1,542,442 | -0.13(-0.53%) |
Jul 10, 2012 | 24.38 | 24.38 | 23.74 | 24.02 | 1,869,491 | -0.23(-0.94%) |
Jul 09, 2012 | 24.40 | 24.56 | 23.99 | 24.25 | 1,658,286 | -0.14(-0.56%) |
Jul 06, 2012 | 24.43 | 24.43 | 23.99 | 24.38 | 1,282,072 | -0.14(-0.58%) |
Jul 05, 2012 | 24.23 | 24.61 | 24.12 | 24.53 | 1,572,597 | +0.36(+1.51%) |
Jul 03, 2012 | 24.36 | 24.48 | 23.94 | 24.16 | 1,201,393 | -0.19(-0.79%) |
Jul 02, 2012 | 24.37 | 24.57 | 24.12 | 24.36 | 1,662,487 | +0.19(+0.77%) |
Jun 29, 2012 | 24.01 | 24.23 | 23.94 | 24.17 | 1,865,443 | +0.60(+2.54%) |
Jun 28, 2012 | 22.96 | 23.64 | 22.83 | 23.57 | 3,058,993 | +0.54(+2.36%) |
Jun 27, 2012 | 23.14 | 23.59 | 22.99 | 23.03 | 6,389,294 | -0.50(-2.12%) |
Jun 26, 2012 | 23.74 | 24.09 | 23.49 | 23.53 | 1,955,550 | -0.14(-0.57%) |
Jun 25, 2012 | 24.07 | 24.07 | 23.58 | 23.66 | 1,863,656 | -0.51(-2.10%) |
Jun 22, 2012 | 24.43 | 24.53 | 23.94 | 24.17 | 1,998,467 | -0.06(-0.24%) |
Jun 21, 2012 | 24.79 | 24.91 | 24.15 | 24.23 | 2,060,571 | -0.42(-1.71%) |
Jun 20, 2012 | 24.91 | 24.91 | 24.46 | 24.65 | 1,795,482 | -0.17(-0.69%) |
Jun 19, 2012 | 24.79 | 25.10 | 24.64 | 24.82 | 1,515,921 | +0.24(+0.96%) |
Jun 18, 2012 | 24.51 | 24.62 | 24.34 | 24.58 | 1,199,696 | -0.04(-0.15%) |
Jun 15, 2012 | 24.33 | 24.68 | 24.21 | 24.62 | 3,413,061 | +0.31(+1.29%) |
Jun 14, 2012 | 24.26 | 24.51 | 24.13 | 24.31 | 2,588,885 | +0.15(+0.62%) |
Jun 13, 2012 | 24.46 | 24.51 | 24.09 | 24.16 | 2,022,648 | -0.34(-1.37%) |
Jun 12, 2012 | 24.43 | 24.53 | 24.09 | 24.49 | 1,370,414 | +0.33(+1.36%) |
Jun 11, 2012 | 24.81 | 24.84 | 24.13 | 24.16 | 1,922,932 | -0.46(-1.85%) |
Jun 08, 2012 | 24.96 | 24.96 | 24.57 | 24.62 | 2,795,233 | -0.26(-1.06%) |
Jun 07, 2012 | 25.18 | 25.31 | 24.83 | 24.88 | 1,317,277 | -0.01(-0.03%) |
Jun 06, 2012 | 24.86 | 24.95 | 24.68 | 24.89 | 2,323,210 | +0.30(+1.22%) |
Jun 05, 2012 | 24.59 | 24.82 | 24.51 | 24.59 | 2,431,304 | -0.06(-0.23%) |
Jun 04, 2012 | 24.90 | 25.09 | 24.37 | 24.65 | 2,789,100 | -0.30(-1.20%) |
Jun 01, 2012 | 24.94 | 25.24 | 24.78 | 24.95 | 2,484,485 | -0.33(-1.30%) |
May 31, 2012 | 25.21 | 25.50 | 25.03 | 25.28 | 3,017,967 | +0.09(+0.37%) |
May 30, 2012 | 25.21 | 25.33 | 25.07 | 25.18 | 2,201,245 | -0.16(-0.65%) |
May 29, 2012 | 25.21 | 25.58 | 25.07 | 25.35 | 2,248,914 | +0.44(+1.75%) |
May 25, 2012 | 24.81 | 25.03 | 24.63 | 24.91 | 1,502,560 | +0.23(+0.93%) |
May 24, 2012 | 24.51 | 24.90 | 24.41 | 24.68 | 4,535,473 | -0.04(-0.17%) |
May 23, 2012 | 24.44 | 24.76 | 24.28 | 24.73 | 1,409,428 | +0.13(+0.52%) |
May 22, 2012 | 24.63 | 24.73 | 24.44 | 24.60 | 1,579,762 | +0.04(+0.17%) |
May 21, 2012 | 24.53 | 24.58 | 23.85 | 24.56 | 2,185,466 | +0.12(+0.49%) |
May 18, 2012 | 24.80 | 24.96 | 24.36 | 24.44 | 2,054,617 | -0.35(-1.41%) |
May 17, 2012 | 25.80 | 25.90 | 24.78 | 24.78 | 1,710,634 | -1.01(-3.93%) |
May 16, 2012 | 25.95 | 26.08 | 25.69 | 25.80 | 2,126,675 | +0.11(+0.42%) |
May 15, 2012 | 25.08 | 26.14 | 25.04 | 25.69 | 3,270,044 | +0.64(+2.56%) |
May 14, 2012 | 25.17 | 25.36 | 24.98 | 25.05 | 1,898,987 | -0.41(-1.63%) |
May 11, 2012 | 25.27 | 25.69 | 25.16 | 25.46 | 1,771,104 | +0.14(+0.56%) |
May 10, 2012 | 25.48 | 25.60 | 25.12 | 25.32 | 1,919,348 | +0.10(+0.40%) |
May 09, 2012 | 25.52 | 25.52 | 25.07 | 25.22 | 1,684,600 | -0.42(-1.64%) |
May 08, 2012 | 25.75 | 25.83 | 25.22 | 25.64 | 2,236,511 | -0.30(-1.16%) |
May 07, 2012 | 25.88 | 26.45 | 25.73 | 25.94 | 4,067,313 | +0.19(+0.72%) |
May 04, 2012 | 25.82 | 26.13 | 25.69 | 25.75 | 4,196,678 | -0.64(-2.41%) |
May 03, 2012 | 26.40 | 26.58 | 26.22 | 26.39 | 1,533,611 | -0.04(-0.16%) |
May 02, 2012 | 26.27 | 26.48 | 26.05 | 26.43 | 1,802,393 | +0.11(+0.43%) |