Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 27.95 | 28.34 | 27.69 | 27.84 | 3,967,349 | -0.30(-1.08%) |
Jul 30, 2012 | 27.63 | 28.40 | 27.36 | 28.15 | 3,057,451 | +0.73(+2.66%) |
Jul 27, 2012 | 27.06 | 27.69 | 26.85 | 27.42 | 4,538,612 | +0.68(+2.54%) |
Jul 26, 2012 | 26.45 | 27.21 | 26.40 | 26.74 | 11,305,262 | +2.00(+8.09%) |
Jul 25, 2012 | 24.42 | 25.22 | 24.11 | 24.74 | 3,863,152 | +0.88(+3.70%) |
Jul 24, 2012 | 23.37 | 24.19 | 23.37 | 23.86 | 2,480,248 | +0.58(+2.48%) |
Jul 23, 2012 | 23.34 | 23.68 | 23.10 | 23.28 | 1,959,787 | -0.55(-2.29%) |
Jul 20, 2012 | 23.54 | 24.06 | 23.40 | 23.82 | 1,863,270 | +0.13(+0.54%) |
Jul 19, 2012 | 23.59 | 24.07 | 23.51 | 23.70 | 1,404,472 | +0.36(+1.55%) |
Jul 18, 2012 | 23.16 | 23.47 | 23.04 | 23.33 | 1,741,980 | -0.08(-0.35%) |
Jul 17, 2012 | 23.35 | 23.52 | 22.72 | 23.42 | 2,316,720 | -0.17(-0.73%) |
Jul 16, 2012 | 24.03 | 24.05 | 23.39 | 23.59 | 1,544,883 | -0.36(-1.51%) |
Jul 13, 2012 | 23.87 | 24.06 | 23.59 | 23.95 | 2,231,741 | +0.37(+1.59%) |
Jul 12, 2012 | 23.57 | 23.77 | 22.76 | 23.58 | 4,979,845 | -0.53(-2.19%) |
Jul 11, 2012 | 24.43 | 24.65 | 23.72 | 24.10 | 3,936,702 | -0.51(-2.07%) |
Jul 10, 2012 | 25.86 | 26.03 | 24.40 | 24.61 | 2,293,734 | -1.06(-4.13%) |
Jul 09, 2012 | 25.66 | 25.83 | 25.30 | 25.67 | 2,168,172 | -0.08(-0.30%) |
Jul 06, 2012 | 25.98 | 26.35 | 25.47 | 25.75 | 2,213,905 | -0.80(-3.01%) |
Jul 05, 2012 | 26.63 | 26.90 | 26.38 | 26.55 | 2,584,834 | -0.14(-0.52%) |
Jul 03, 2012 | 26.37 | 26.99 | 26.28 | 26.69 | 2,124,331 | +0.92(+3.58%) |
Jul 02, 2012 | 25.70 | 26.04 | 25.41 | 25.77 | 2,103,323 | +0.06(+0.25%) |
Jun 29, 2012 | 25.91 | 26.21 | 25.13 | 25.70 | 3,954,388 | +0.83(+3.35%) |
Jun 28, 2012 | 25.20 | 25.46 | 24.22 | 24.87 | 3,446,874 | -0.65(-2.56%) |
Jun 27, 2012 | 25.90 | 25.92 | 25.18 | 25.53 | 2,490,223 | -0.19(-0.74%) |
Jun 26, 2012 | 26.24 | 26.56 | 25.35 | 25.72 | 4,561,504 | -0.99(-3.71%) |
Jun 25, 2012 | 25.53 | 26.77 | 25.32 | 26.71 | 3,133,619 | +0.94(+3.65%) |
Jun 22, 2012 | 25.67 | 26.00 | 25.30 | 25.77 | 2,110,767 | +0.22(+0.87%) |
Jun 21, 2012 | 26.19 | 26.56 | 25.53 | 25.55 | 2,984,539 | -1.31(-4.90%) |
Jun 20, 2012 | 26.54 | 27.46 | 26.26 | 26.86 | 4,157,432 | -0.20(-0.73%) |
Jun 19, 2012 | 27.25 | 27.44 | 26.77 | 27.06 | 2,641,754 | +0.12(+0.45%) |
Jun 18, 2012 | 26.41 | 27.10 | 26.16 | 26.94 | 3,320,366 | +0.27(+1.02%) |
Jun 15, 2012 | 26.83 | 26.99 | 26.43 | 26.66 | 7,414,975 | -0.06(-0.21%) |
Jun 14, 2012 | 26.89 | 27.04 | 26.25 | 26.72 | 4,131,123 | +0.03(+0.10%) |
Jun 13, 2012 | 26.45 | 27.15 | 26.19 | 26.70 | 4,844,543 | +0.49(+1.87%) |
Jun 12, 2012 | 25.20 | 26.25 | 25.13 | 26.21 | 4,181,844 | +1.21(+4.83%) |
Jun 11, 2012 | 25.59 | 25.74 | 24.74 | 25.00 | 3,138,980 | -0.52(-2.04%) |
Jun 08, 2012 | 24.77 | 25.72 | 24.59 | 25.52 | 1,928,328 | +0.29(+1.13%) |
Jun 07, 2012 | 26.19 | 26.25 | 24.81 | 25.23 | 3,608,473 | -0.77(-2.96%) |
Jun 06, 2012 | 26.42 | 26.62 | 25.56 | 26.00 | 3,847,465 | +0.18(+0.71%) |
Jun 05, 2012 | 25.84 | 25.97 | 25.48 | 25.82 | 3,515,867 | -0.03(-0.10%) |
Jun 04, 2012 | 25.82 | 25.98 | 25.23 | 25.84 | 4,310,877 | +0.01(+0.05%) |
Jun 01, 2012 | 24.38 | 25.95 | 24.20 | 25.83 | 6,207,515 | +2.11(+8.89%) |
May 31, 2012 | 24.27 | 24.60 | 23.40 | 23.72 | 3,215,590 | -0.53(-2.17%) |
May 30, 2012 | 23.66 | 24.50 | 23.32 | 24.25 | 4,015,968 | -0.00(-0.01%) |
May 29, 2012 | 25.38 | 25.38 | 24.11 | 24.25 | 4,023,430 | -0.76(-3.04%) |
May 25, 2012 | 24.97 | 25.37 | 24.73 | 25.01 | 2,251,647 | +0.11(+0.43%) |
May 24, 2012 | 24.99 | 25.27 | 24.40 | 24.90 | 5,826,955 | +0.27(+1.10%) |
May 23, 2012 | 23.21 | 24.65 | 22.41 | 24.63 | 5,627,935 | +1.27(+5.43%) |
May 22, 2012 | 23.45 | 24.24 | 23.18 | 23.36 | 3,708,745 | -0.16(-0.67%) |
May 21, 2012 | 22.92 | 23.60 | 22.76 | 23.52 | 2,041,617 | +0.77(+3.40%) |
May 18, 2012 | 23.01 | 23.55 | 22.65 | 22.75 | 4,321,111 | +0.20(+0.89%) |
May 17, 2012 | 21.63 | 22.94 | 21.58 | 22.55 | 5,074,778 | +1.16(+5.41%) |
May 16, 2012 | 21.32 | 22.45 | 21.21 | 21.39 | 5,358,908 | +0.04(+0.18%) |
May 15, 2012 | 22.53 | 22.75 | 21.27 | 21.35 | 5,839,515 | -1.13(-5.01%) |
May 14, 2012 | 22.62 | 23.27 | 22.43 | 22.48 | 4,963,152 | -0.66(-2.85%) |
May 11, 2012 | 23.49 | 23.79 | 23.09 | 23.14 | 2,802,402 | -0.58(-2.44%) |
May 10, 2012 | 24.25 | 24.29 | 23.31 | 23.72 | 3,986,582 | -0.28(-1.15%) |
May 09, 2012 | 22.85 | 24.45 | 22.80 | 23.99 | 6,096,877 | +0.55(+2.36%) |
May 08, 2012 | 23.74 | 23.93 | 23.13 | 23.44 | 4,910,508 | -0.88(-3.62%) |
May 07, 2012 | 24.08 | 24.61 | 23.84 | 24.32 | 3,128,885 | +0.28(+1.15%) |
May 04, 2012 | 24.11 | 24.76 | 23.94 | 24.04 | 3,854,657 | -0.09(-0.39%) |
May 03, 2012 | 24.43 | 24.46 | 23.26 | 24.14 | 6,131,122 | -0.52(-2.12%) |
May 02, 2012 | 24.65 | 24.95 | 24.36 | 24.66 | 3,415,257 | -0.24(-0.96%) |