Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 26.71 | 26.71 | 26.37 | 26.47 | 7,951 | -0.05(-0.19%) |
Jul 30, 2012 | 26.70 | 26.70 | 26.37 | 26.52 | 13,608 | +0.19(+0.74%) |
Jul 27, 2012 | 26.55 | 26.55 | 26.19 | 26.33 | 6,313 | +0.30(+1.14%) |
Jul 26, 2012 | 26.55 | 26.55 | 25.95 | 26.03 | 6,481 | +0.11(+0.42%) |
Jul 25, 2012 | 26.56 | 26.56 | 25.82 | 25.92 | 7,805 | +0.03(+0.12%) |
Jul 24, 2012 | 26.13 | 26.17 | 25.87 | 25.89 | 15,415 | -0.29(-1.11%) |
Jul 23, 2012 | 26.29 | 26.29 | 26.00 | 26.18 | 10,068 | -0.17(-0.65%) |
Jul 20, 2012 | 26.45 | 26.45 | 26.35 | 26.35 | 1,223 | -0.15(-0.56%) |
Jul 19, 2012 | 26.88 | 26.88 | 26.37 | 26.50 | 3,443 | -0.28(-1.05%) |
Jul 18, 2012 | 27.56 | 27.56 | 26.78 | 26.78 | 1,320 | -0.12(-0.43%) |
Jul 17, 2012 | 26.69 | 26.96 | 26.59 | 26.90 | 7,300 | +0.27(+1.01%) |
Jul 16, 2012 | 26.58 | 26.69 | 26.58 | 26.63 | 3,195 | +0.03(+0.11%) |
Jul 13, 2012 | 26.42 | 26.60 | 26.41 | 26.60 | 2,249 | +0.15(+0.57%) |
Jul 12, 2012 | 26.25 | 26.46 | 26.25 | 26.45 | 3,859 | +0.04(+0.15%) |
Jul 11, 2012 | 26.57 | 26.57 | 26.28 | 26.41 | 14,758 | -0.04(-0.13%) |
Jul 10, 2012 | 26.80 | 26.80 | 25.58 | 26.45 | 4,300 | -0.05(-0.18%) |
Jul 09, 2012 | 26.52 | 26.52 | 26.46 | 26.49 | 1,406 | +0.02(+0.08%) |
Jul 06, 2012 | 26.35 | 26.50 | 26.35 | 26.47 | 3,311 | +0.04(+0.15%) |
Jul 05, 2012 | 26.50 | 26.50 | 26.37 | 26.43 | 2,578 | -0.10(-0.38%) |
Jul 03, 2012 | 26.36 | 26.60 | 26.36 | 26.53 | 14,711 | +0.31(+1.18%) |
Jul 02, 2012 | 26.00 | 26.22 | 26.00 | 26.22 | 2,298 | +0.19(+0.73%) |
Jun 29, 2012 | 25.93 | 26.03 | 25.92 | 26.03 | 5,915 | +0.59(+2.32%) |
Jun 28, 2012 | 24.98 | 25.47 | 24.98 | 25.44 | 1,754 | +0.19(+0.76%) |
Jun 27, 2012 | 24.95 | 25.25 | 24.95 | 25.25 | 9,374 | +0.23(+0.93%) |
Jun 26, 2012 | 24.88 | 25.01 | 24.88 | 25.01 | 367 | +0.13(+0.54%) |
Jun 25, 2012 | 24.88 | 24.88 | 24.88 | 24.88 | 220 | -0.30(-1.19%) |
Jun 22, 2012 | 25.09 | 25.18 | 25.09 | 25.18 | 600 | +0.09(+0.36%) |
Jun 21, 2012 | 25.48 | 25.48 | 25.04 | 25.09 | 4,984 | -0.24(-0.95%) |
Jun 20, 2012 | 25.40 | 25.48 | 25.33 | 25.33 | 3,777 | -0.13(-0.51%) |
Jun 19, 2012 | 25.51 | 25.53 | 25.42 | 25.46 | 4,100 | +0.29(+1.15%) |
Jun 18, 2012 | 25.75 | 25.75 | 24.93 | 25.17 | 2,214 | +0.06(+0.24%) |
Jun 15, 2012 | 26.00 | 26.00 | 24.90 | 25.11 | 3,988 | +0.16(+0.64%) |
Jun 14, 2012 | 24.64 | 24.95 | 24.64 | 24.95 | 1,990 | +0.40(+1.62%) |
Jun 13, 2012 | 24.89 | 24.89 | 24.55 | 24.55 | 801 | -0.10(-0.40%) |
Jun 12, 2012 | 24.69 | 24.69 | 24.65 | 24.65 | 1,000 | -0.18(-0.72%) |
Jun 11, 2012 | 25.10 | 25.10 | 24.83 | 24.83 | 6,128 | -0.27(-1.08%) |
Jun 08, 2012 | 28.21 | 25.50 | 24.72 | 25.10 | 9,744 | +0.20(+0.80%) |
Jun 07, 2012 | 25.14 | 25.14 | 24.84 | 24.90 | 5,892 | +0.06(+0.24%) |
Jun 06, 2012 | 24.11 | 24.86 | 24.11 | 24.84 | 5,705 | +0.54(+2.22%) |
Jun 05, 2012 | 23.78 | 24.30 | 23.78 | 24.30 | 7,415 | +0.50(+2.09%) |
Jun 04, 2012 | 23.92 | 23.92 | 23.68 | 23.80 | 3,964 | -0.17(-0.70%) |
Jun 01, 2012 | 24.23 | 24.23 | 23.85 | 23.97 | 2,605 | -0.24(-0.99%) |
May 31, 2012 | 25.00 | 25.00 | 23.99 | 24.21 | 3,844 | -0.11(-0.45%) |
May 30, 2012 | 24.42 | 24.67 | 24.29 | 24.32 | 1,790 | -0.35(-1.42%) |
May 29, 2012 | 24.51 | 24.70 | 24.51 | 24.67 | 1,833 | +0.18(+0.73%) |
May 25, 2012 | 24.32 | 24.49 | 24.32 | 24.49 | 2,184 | +0.09(+0.37%) |
May 24, 2012 | 24.38 | 24.40 | 24.12 | 24.40 | 7,418 | +0.07(+0.29%) |
May 23, 2012 | 23.95 | 24.39 | 23.95 | 24.33 | 6,305 | +0.02(+0.08%) |
May 22, 2012 | 24.43 | 24.43 | 24.31 | 24.31 | 702 | -0.08(-0.32%) |
May 21, 2012 | 23.75 | 24.39 | 23.75 | 24.39 | 3,005 | +0.42(+1.74%) |
May 18, 2012 | 24.40 | 24.44 | 23.97 | 23.97 | 4,592 | -0.52(-2.12%) |
May 17, 2012 | 24.85 | 24.89 | 24.49 | 24.49 | 8,895 | -0.60(-2.39%) |
May 16, 2012 | 25.28 | 25.33 | 25.06 | 25.09 | 5,293 | -0.07(-0.28%) |
May 15, 2012 | 25.34 | 25.34 | 25.16 | 25.16 | 3,400 | -0.20(-0.78%) |
May 14, 2012 | 25.41 | 25.52 | 25.36 | 25.36 | 912 | -0.34(-1.33%) |
May 11, 2012 | 25.94 | 25.94 | 25.56 | 25.70 | 14,277 | -0.03(-0.12%) |
May 10, 2012 | 25.91 | 25.91 | 25.53 | 25.73 | 8,573 | -0.01(-0.04%) |
May 09, 2012 | 25.56 | 25.78 | 25.56 | 25.74 | 3,076 | +0.04(+0.16%) |
May 08, 2012 | 25.57 | 25.73 | 25.54 | 25.70 | 4,003 | +0.16(+0.63%) |
May 07, 2012 | 25.68 | 25.68 | 25.35 | 25.54 | 4,704 | +0.11(+0.43%) |
May 04, 2012 | 25.58 | 25.58 | 25.43 | 25.43 | 3,718 | -0.26(-1.01%) |
May 03, 2012 | 25.70 | 25.70 | 25.69 | 25.69 | 200 | -0.04(-0.16%) |
May 02, 2012 | 25.58 | 25.78 | 25.58 | 25.73 | 4,585 | -0.46(-1.76%) |