Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 28.91 | 29.08 | 27.95 | 28.01 | 3,084,959 | -0.93(-3.23%) |
Jul 30, 2012 | 29.48 | 29.76 | 28.49 | 28.94 | 2,731,210 | -0.33(-1.11%) |
Jul 27, 2012 | 28.58 | 29.50 | 27.16 | 29.27 | 5,076,499 | +1.70(+6.16%) |
Jul 26, 2012 | 26.71 | 27.70 | 26.56 | 27.57 | 3,209,204 | +1.52(+5.83%) |
Jul 25, 2012 | 26.87 | 27.01 | 25.91 | 26.05 | 2,806,954 | -0.60(-2.24%) |
Jul 24, 2012 | 27.33 | 27.37 | 26.26 | 26.65 | 1,959,845 | -0.60(-2.21%) |
Jul 23, 2012 | 26.69 | 27.35 | 26.58 | 27.25 | 2,251,329 | -0.21(-0.77%) |
Jul 20, 2012 | 27.31 | 27.70 | 27.13 | 27.46 | 2,489,786 | -0.10(-0.35%) |
Jul 19, 2012 | 27.68 | 27.94 | 27.47 | 27.56 | 1,876,001 | +0.05(+0.20%) |
Jul 18, 2012 | 26.61 | 27.73 | 26.42 | 27.51 | 3,556,534 | +0.75(+2.81%) |
Jul 17, 2012 | 25.96 | 26.78 | 25.41 | 26.75 | 3,767,475 | +0.86(+3.30%) |
Jul 16, 2012 | 25.63 | 26.11 | 25.51 | 25.90 | 3,106,787 | -0.12(-0.46%) |
Jul 13, 2012 | 25.75 | 26.30 | 25.70 | 26.02 | 1,997,820 | +0.32(+1.24%) |
Jul 12, 2012 | 25.70 | 25.96 | 25.19 | 25.70 | 2,752,926 | -0.43(-1.64%) |
Jul 11, 2012 | 25.51 | 26.20 | 25.34 | 26.13 | 2,418,345 | +0.66(+2.58%) |
Jul 10, 2012 | 26.37 | 26.50 | 25.26 | 25.47 | 1,973,152 | -0.72(-2.74%) |
Jul 09, 2012 | 26.24 | 26.47 | 25.84 | 26.19 | 2,745,754 | -0.32(-1.20%) |
Jul 06, 2012 | 26.57 | 26.93 | 26.03 | 26.51 | 2,140,972 | -0.45(-1.68%) |
Jul 05, 2012 | 27.41 | 27.41 | 26.67 | 26.96 | 2,196,949 | -0.60(-2.19%) |
Jul 03, 2012 | 26.37 | 27.63 | 26.34 | 27.56 | 3,247,925 | +1.52(+5.83%) |
Jul 02, 2012 | 26.05 | 26.29 | 25.64 | 26.04 | 2,611,137 | -0.15(-0.57%) |
Jun 29, 2012 | 25.78 | 26.20 | 25.39 | 26.19 | 4,453,718 | +1.17(+4.70%) |
Jun 28, 2012 | 24.16 | 25.07 | 24.14 | 25.02 | 4,591,474 | +0.45(+1.84%) |
Jun 27, 2012 | 23.84 | 24.67 | 23.66 | 24.57 | 3,757,600 | +0.96(+4.08%) |
Jun 26, 2012 | 23.71 | 24.02 | 23.39 | 23.60 | 4,107,966 | -0.10(-0.41%) |
Jun 25, 2012 | 24.65 | 24.81 | 23.32 | 23.70 | 6,075,187 | -1.50(-5.95%) |
Jun 22, 2012 | 25.66 | 25.78 | 24.76 | 25.20 | 4,839,043 | -0.28(-1.09%) |
Jun 21, 2012 | 27.44 | 27.55 | 25.45 | 25.48 | 3,245,409 | -1.99(-7.26%) |
Jun 20, 2012 | 27.82 | 27.93 | 27.25 | 27.47 | 2,224,499 | -0.36(-1.28%) |
Jun 19, 2012 | 27.18 | 27.91 | 27.12 | 27.82 | 2,149,931 | +0.92(+3.43%) |
Jun 18, 2012 | 26.46 | 27.02 | 26.30 | 26.90 | 3,924,511 | +0.08(+0.31%) |
Jun 15, 2012 | 26.38 | 26.83 | 26.19 | 26.82 | 2,255,967 | +0.53(+2.02%) |
Jun 14, 2012 | 26.24 | 26.66 | 25.91 | 26.29 | 3,901,503 | -0.01(-0.05%) |
Jun 13, 2012 | 27.12 | 27.43 | 26.14 | 26.30 | 3,653,586 | -1.14(-4.17%) |
Jun 12, 2012 | 27.17 | 27.70 | 26.97 | 27.44 | 2,214,404 | +0.54(+2.02%) |
Jun 11, 2012 | 28.14 | 28.28 | 26.84 | 26.90 | 2,344,816 | -0.86(-3.10%) |
Jun 08, 2012 | 28.09 | 28.11 | 27.27 | 27.76 | 2,434,841 | -0.57(-2.02%) |
Jun 07, 2012 | 29.01 | 29.20 | 28.08 | 28.34 | 2,175,650 | -0.15(-0.53%) |
Jun 06, 2012 | 28.23 | 28.66 | 27.98 | 28.49 | 2,508,250 | +0.72(+2.60%) |
Jun 05, 2012 | 27.07 | 27.93 | 26.97 | 27.76 | 4,532,536 | +0.58(+2.15%) |
Jun 04, 2012 | 26.96 | 27.22 | 26.35 | 27.18 | 2,935,113 | +0.48(+1.81%) |
Jun 01, 2012 | 26.92 | 27.34 | 26.64 | 26.70 | 3,741,741 | -0.59(-2.16%) |
May 31, 2012 | 27.70 | 27.84 | 26.66 | 27.29 | 2,954,667 | -0.41(-1.48%) |
May 30, 2012 | 27.92 | 27.92 | 27.27 | 27.70 | 3,864,861 | -0.67(-2.38%) |
May 29, 2012 | 28.13 | 28.73 | 27.99 | 28.37 | 2,145,590 | +0.51(+1.84%) |
May 25, 2012 | 27.59 | 28.12 | 27.52 | 27.86 | 1,597,773 | +0.25(+0.92%) |
May 24, 2012 | 28.14 | 28.16 | 27.19 | 27.61 | 3,148,521 | -0.45(-1.59%) |
May 23, 2012 | 27.09 | 28.11 | 26.82 | 28.05 | 3,822,000 | +0.61(+2.22%) |
May 22, 2012 | 27.58 | 28.88 | 27.26 | 27.44 | 5,488,539 | +0.22(+0.82%) |
May 21, 2012 | 26.17 | 27.31 | 26.10 | 27.22 | 3,154,107 | +1.04(+3.96%) |
May 18, 2012 | 26.55 | 26.85 | 26.00 | 26.19 | 3,085,107 | -0.05(-0.18%) |
May 17, 2012 | 26.34 | 27.00 | 26.09 | 26.23 | 3,399,845 | +0.07(+0.28%) |
May 16, 2012 | 26.51 | 27.22 | 26.11 | 26.16 | 3,300,376 | -0.26(-0.98%) |
May 15, 2012 | 27.17 | 27.33 | 26.35 | 26.42 | 3,078,464 | -0.70(-2.60%) |
May 14, 2012 | 27.29 | 27.49 | 27.07 | 27.13 | 2,926,803 | -0.55(-1.98%) |
May 11, 2012 | 27.67 | 28.31 | 27.35 | 27.67 | 2,553,686 | -0.22(-0.80%) |
May 10, 2012 | 28.61 | 29.08 | 27.82 | 27.90 | 4,348,227 | -0.37(-1.30%) |
May 09, 2012 | 28.04 | 28.59 | 27.69 | 28.26 | 2,938,590 | -0.37(-1.30%) |
May 08, 2012 | 28.31 | 28.68 | 27.51 | 28.64 | 3,054,270 | -0.01(-0.04%) |
May 07, 2012 | 28.48 | 28.88 | 27.86 | 28.65 | 2,835,624 | +0.10(+0.34%) |
May 04, 2012 | 29.21 | 29.23 | 28.22 | 28.55 | 3,337,414 | -1.09(-3.67%) |
May 03, 2012 | 30.54 | 30.58 | 29.53 | 29.64 | 2,785,448 | -0.92(-3.01%) |
May 02, 2012 | 30.84 | 31.02 | 30.37 | 30.56 | 1,984,906 | -0.61(-1.97%) |