Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 27.68 | 27.70 | 27.47 | 27.68 | 46,966 | +0.05(+0.19%) |
Jul 30, 2012 | 27.45 | 27.62 | 27.40 | 27.62 | 15,487 | +0.21(+0.77%) |
Jul 27, 2012 | 27.72 | 27.72 | 27.18 | 27.41 | 76,598 | -0.52(-1.88%) |
Jul 26, 2012 | 28.01 | 28.02 | 27.93 | 27.94 | 17,245 | -0.18(-0.63%) |
Jul 25, 2012 | 28.05 | 28.14 | 28.01 | 28.12 | 16,908 | +0.04(+0.16%) |
Jul 24, 2012 | 27.82 | 28.12 | 27.82 | 28.07 | 16,725 | +0.19(+0.68%) |
Jul 23, 2012 | 27.96 | 28.01 | 27.84 | 27.88 | 99,964 | +0.14(+0.51%) |
Jul 20, 2012 | 27.66 | 27.78 | 27.66 | 27.74 | 97,205 | +0.29(+1.04%) |
Jul 19, 2012 | 27.40 | 27.56 | 27.40 | 27.46 | 70,031 | -0.09(-0.31%) |
Jul 18, 2012 | 27.62 | 27.62 | 27.53 | 27.54 | 13,250 | +0.06(+0.20%) |
Jul 17, 2012 | 27.60 | 27.67 | 27.48 | 27.49 | 44,368 | -0.19(-0.70%) |
Jul 16, 2012 | 27.79 | 27.84 | 27.65 | 27.68 | 61,092 | +0.10(+0.36%) |
Jul 13, 2012 | 27.57 | 27.58 | 27.48 | 27.58 | 27,271 | -0.06(-0.20%) |
Jul 12, 2012 | 27.54 | 27.64 | 27.54 | 27.63 | 78,547 | +0.19(+0.69%) |
Jul 11, 2012 | 27.50 | 27.64 | 27.44 | 27.44 | 101,052 | -0.03(-0.12%) |
Jul 10, 2012 | 27.35 | 27.49 | 27.35 | 27.48 | 9,235 | +0.07(+0.24%) |
Jul 09, 2012 | 27.26 | 27.42 | 27.22 | 27.41 | 107,374 | +0.22(+0.79%) |
Jul 06, 2012 | 27.13 | 27.23 | 27.13 | 27.20 | 107,259 | +0.24(+0.88%) |
Jul 05, 2012 | 26.86 | 27.04 | 26.86 | 26.96 | 80,598 | +0.06(+0.22%) |
Jul 03, 2012 | 27.02 | 27.02 | 26.90 | 26.90 | 19,869 | -0.18(-0.66%) |
Jul 02, 2012 | 26.87 | 27.21 | 26.87 | 27.08 | 75,775 | +0.28(+1.06%) |
Jun 29, 2012 | 26.75 | 26.85 | 26.68 | 26.79 | 75,934 | -0.33(-1.20%) |
Jun 28, 2012 | 27.22 | 27.22 | 27.10 | 27.12 | 49,694 | +0.09(+0.32%) |
Jun 27, 2012 | 27.02 | 27.07 | 26.97 | 27.03 | 22,865 | +0.05(+0.17%) |
Jun 26, 2012 | 26.94 | 27.10 | 26.92 | 26.98 | 77,023 | -0.11(-0.40%) |
Jun 25, 2012 | 27.00 | 27.10 | 27.00 | 27.09 | 18,995 | +0.34(+1.28%) |
Jun 22, 2012 | 26.89 | 26.94 | 26.75 | 26.75 | 11,201 | -0.34(-1.26%) |
Jun 21, 2012 | 27.01 | 27.16 | 27.01 | 27.09 | 24,381 | +0.18(+0.66%) |
Jun 20, 2012 | 26.68 | 26.97 | 26.59 | 26.91 | 106,796 | +0.08(+0.29%) |
Jun 19, 2012 | 27.00 | 27.00 | 26.81 | 26.84 | 24,899 | -0.27(-1.00%) |
Jun 18, 2012 | 27.15 | 27.17 | 27.08 | 27.11 | 7,996 | +0.08(+0.30%) |
Jun 15, 2012 | 27.05 | 27.10 | 27.02 | 27.03 | 17,790 | +0.19(+0.69%) |
Jun 14, 2012 | 26.95 | 27.00 | 26.81 | 26.84 | 56,180 | -0.13(-0.47%) |
Jun 13, 2012 | 26.71 | 27.04 | 26.65 | 26.97 | 117,822 | +0.30(+1.11%) |
Jun 12, 2012 | 26.73 | 26.86 | 26.67 | 26.67 | 50,112 | -0.31(-1.14%) |
Jun 11, 2012 | 26.74 | 27.06 | 26.74 | 26.98 | 204,315 | +0.20(+0.73%) |
Jun 08, 2012 | 27.07 | 27.11 | 26.68 | 26.78 | 177,024 | -0.05(-0.18%) |
Jun 07, 2012 | 26.70 | 26.85 | 26.65 | 26.83 | 249,753 | +0.04(+0.15%) |
Jun 06, 2012 | 27.27 | 27.27 | 26.78 | 26.79 | 242,293 | -0.47(-1.71%) |
Jun 05, 2012 | 27.43 | 27.43 | 27.26 | 27.26 | 23,324 | -0.29(-1.06%) |
Jun 04, 2012 | 27.56 | 27.71 | 27.51 | 27.55 | 52,447 | -0.24(-0.87%) |
Jun 01, 2012 | 27.44 | 27.79 | 27.44 | 27.79 | 156,283 | +0.66(+2.43%) |
May 31, 2012 | 27.09 | 27.43 | 27.08 | 27.13 | 26,042 | +0.19(+0.71%) |
May 30, 2012 | 26.79 | 26.94 | 26.79 | 26.94 | 13,895 | +0.62(+2.35%) |
May 29, 2012 | 26.42 | 26.45 | 26.32 | 26.32 | 15,785 | -0.10(-0.38%) |
May 25, 2012 | 26.40 | 26.42 | 26.35 | 26.42 | 22,664 | +0.09(+0.35%) |
May 24, 2012 | 26.40 | 26.40 | 26.28 | 26.33 | 6,308 | -0.12(-0.47%) |
May 23, 2012 | 26.42 | 26.61 | 26.42 | 26.45 | 38,773 | +0.23(+0.88%) |
May 22, 2012 | 26.26 | 26.26 | 26.13 | 26.22 | 25,450 | -0.28(-1.07%) |
May 21, 2012 | 26.50 | 26.58 | 26.46 | 26.50 | 50,009 | -0.07(-0.28%) |
May 18, 2012 | 26.40 | 26.61 | 26.37 | 26.58 | 122,264 | +0.05(+0.19%) |
May 17, 2012 | 26.17 | 26.53 | 26.17 | 26.53 | 11,073 | +0.40(+1.51%) |
May 16, 2012 | 25.99 | 26.16 | 25.90 | 26.13 | 27,718 | +0.07(+0.28%) |
May 15, 2012 | 25.99 | 26.06 | 25.95 | 26.06 | 6,130 | +0.05(+0.20%) |
May 14, 2012 | 25.98 | 26.03 | 25.95 | 26.00 | 30,586 | +0.33(+1.28%) |
May 11, 2012 | 25.69 | 25.69 | 25.64 | 25.68 | 23,312 | +0.19(+0.73%) |
May 10, 2012 | 25.39 | 25.49 | 25.32 | 25.49 | 10,327 | -0.04(-0.14%) |
May 09, 2012 | 25.66 | 25.68 | 25.48 | 25.52 | 31,510 | -0.00(-0.01%) |
May 08, 2012 | 25.52 | 25.65 | 25.52 | 25.53 | 7,233 | +0.11(+0.44%) |
May 07, 2012 | 25.42 | 25.42 | 25.38 | 25.42 | 13,647 | +0.03(+0.13%) |
May 04, 2012 | 25.29 | 25.40 | 25.28 | 25.38 | 4,832 | +0.17(+0.69%) |
May 03, 2012 | 25.14 | 25.23 | 25.14 | 25.21 | 7,554 | +0.00(+0.01%) |
May 02, 2012 | 25.21 | 25.22 | 25.18 | 25.21 | 22,701 | +0.15(+0.59%) |