Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 28.17 | 28.31 | 27.99 | 28.01 | 659,920 | -0.19(-0.66%) |
Jul 30, 2012 | 28.12 | 28.24 | 28.03 | 28.19 | 913,080 | +0.46(+1.65%) |
Jul 27, 2012 | 27.50 | 27.84 | 27.43 | 27.74 | 1,321,673 | +0.45(+1.65%) |
Jul 26, 2012 | 27.32 | 27.41 | 27.16 | 27.29 | 668,680 | +0.30(+1.10%) |
Jul 25, 2012 | 26.98 | 27.07 | 26.86 | 26.99 | 816,375 | +0.12(+0.46%) |
Jul 24, 2012 | 27.05 | 27.11 | 26.68 | 26.87 | 814,023 | -0.16(-0.60%) |
Jul 23, 2012 | 27.06 | 27.11 | 26.70 | 27.03 | 907,454 | -0.39(-1.41%) |
Jul 20, 2012 | 27.44 | 27.48 | 27.35 | 27.42 | 611,120 | -0.21(-0.74%) |
Jul 19, 2012 | 27.46 | 27.66 | 27.41 | 27.62 | 909,033 | +0.33(+1.23%) |
Jul 18, 2012 | 27.15 | 27.44 | 27.11 | 27.29 | 786,849 | +0.11(+0.39%) |
Jul 17, 2012 | 27.08 | 27.22 | 26.98 | 27.18 | 707,798 | +0.15(+0.57%) |
Jul 16, 2012 | 26.96 | 27.13 | 26.85 | 27.03 | 564,097 | -0.00(-0.02%) |
Jul 13, 2012 | 26.91 | 27.18 | 26.91 | 27.03 | 685,492 | +0.21(+0.78%) |
Jul 12, 2012 | 26.79 | 26.85 | 26.58 | 26.82 | 573,272 | -0.15(-0.55%) |
Jul 11, 2012 | 26.66 | 27.06 | 26.66 | 26.97 | 909,160 | +0.27(+1.00%) |
Jul 10, 2012 | 26.81 | 27.02 | 26.42 | 26.70 | 1,310,457 | -0.05(-0.18%) |
Jul 09, 2012 | 26.65 | 26.79 | 26.46 | 26.75 | 713,312 | -0.01(-0.05%) |
Jul 06, 2012 | 26.85 | 26.90 | 26.58 | 26.77 | 895,728 | -0.30(-1.09%) |
Jul 05, 2012 | 27.19 | 27.29 | 26.98 | 27.06 | 1,250,048 | +0.01(+0.05%) |
Jul 03, 2012 | 26.75 | 27.07 | 26.57 | 27.05 | 794,234 | +0.60(+2.28%) |
Jul 02, 2012 | 26.39 | 26.55 | 26.26 | 26.45 | 440,923 | +0.05(+0.18%) |
Jun 29, 2012 | 26.31 | 26.43 | 26.18 | 26.40 | 1,470,602 | +0.75(+2.94%) |
Jun 28, 2012 | 25.58 | 25.67 | 25.26 | 25.64 | 901,193 | -0.11(-0.41%) |
Jun 27, 2012 | 25.71 | 25.88 | 25.56 | 25.75 | 673,131 | +0.11(+0.45%) |
Jun 26, 2012 | 25.49 | 25.73 | 25.33 | 25.63 | 785,524 | +0.20(+0.77%) |
Jun 25, 2012 | 25.45 | 25.48 | 25.23 | 25.44 | 872,718 | -0.30(-1.17%) |
Jun 22, 2012 | 25.66 | 25.83 | 25.58 | 25.74 | 789,886 | +0.24(+0.96%) |
Jun 21, 2012 | 26.13 | 26.18 | 25.43 | 25.50 | 1,163,162 | -0.67(-2.56%) |
Jun 20, 2012 | 26.15 | 26.30 | 25.83 | 26.16 | 886,996 | +0.01(+0.06%) |
Jun 19, 2012 | 25.76 | 26.19 | 25.75 | 26.15 | 938,199 | +0.57(+2.24%) |
Jun 18, 2012 | 25.67 | 25.85 | 25.50 | 25.58 | 1,010,432 | -0.21(-0.82%) |
Jun 15, 2012 | 25.63 | 25.79 | 25.56 | 25.79 | 885,022 | +0.23(+0.90%) |
Jun 14, 2012 | 25.61 | 25.62 | 25.37 | 25.56 | 967,397 | +0.13(+0.53%) |
Jun 13, 2012 | 25.29 | 25.69 | 25.21 | 25.42 | 842,523 | +0.03(+0.13%) |
Jun 12, 2012 | 25.04 | 25.43 | 24.96 | 25.39 | 1,161,382 | +0.48(+1.92%) |
Jun 11, 2012 | 25.37 | 25.42 | 24.91 | 24.91 | 997,723 | -0.24(-0.97%) |
Jun 08, 2012 | 25.38 | 25.41 | 25.02 | 25.16 | 1,525,210 | -0.43(-1.70%) |
Jun 07, 2012 | 25.82 | 25.89 | 25.55 | 25.59 | 1,469,578 | +0.03(+0.13%) |
Jun 06, 2012 | 25.24 | 25.56 | 25.16 | 25.56 | 1,279,149 | +0.52(+2.06%) |
Jun 05, 2012 | 24.54 | 25.07 | 24.46 | 25.04 | 1,665,167 | +0.48(+1.96%) |
Jun 04, 2012 | 24.91 | 24.96 | 24.34 | 24.56 | 1,675,411 | -0.29(-1.17%) |
Jun 01, 2012 | 25.23 | 25.29 | 24.82 | 24.85 | 1,399,068 | -0.65(-2.55%) |
May 31, 2012 | 25.19 | 25.67 | 25.09 | 25.50 | 1,820,819 | +0.40(+1.58%) |
May 30, 2012 | 25.37 | 25.42 | 25.10 | 25.10 | 1,796,974 | -0.50(-1.96%) |
May 29, 2012 | 25.57 | 25.79 | 25.50 | 25.61 | 1,251,302 | +0.29(+1.15%) |
May 25, 2012 | 25.60 | 25.67 | 25.30 | 25.31 | 1,359,975 | -0.35(-1.36%) |
May 24, 2012 | 26.16 | 26.23 | 25.49 | 25.66 | 1,489,592 | -0.52(-1.97%) |
May 23, 2012 | 25.83 | 26.22 | 25.34 | 26.18 | 1,770,531 | +0.33(+1.29%) |
May 22, 2012 | 26.14 | 26.29 | 25.78 | 25.84 | 1,502,567 | -0.20(-0.75%) |
May 21, 2012 | 25.83 | 26.12 | 25.80 | 26.04 | 514,885 | +0.26(+1.02%) |
May 18, 2012 | 26.02 | 26.08 | 25.68 | 25.78 | 1,420,663 | +0.00(+0.02%) |
May 17, 2012 | 26.26 | 26.27 | 25.74 | 25.77 | 1,707,883 | -0.55(-2.10%) |
May 16, 2012 | 26.55 | 26.70 | 26.27 | 26.33 | 847,062 | -0.15(-0.58%) |
May 15, 2012 | 26.67 | 26.69 | 26.45 | 26.48 | 844,148 | -0.21(-0.81%) |
May 14, 2012 | 26.71 | 26.78 | 26.57 | 26.69 | 944,337 | -0.26(-0.97%) |
May 11, 2012 | 26.89 | 27.21 | 26.80 | 26.96 | 793,083 | +0.06(+0.23%) |
May 10, 2012 | 26.96 | 27.10 | 26.86 | 26.89 | 815,459 | +0.16(+0.59%) |
May 09, 2012 | 26.68 | 26.95 | 26.51 | 26.74 | 1,374,804 | -0.24(-0.90%) |
May 08, 2012 | 27.28 | 27.34 | 26.76 | 26.98 | 1,578,149 | -0.43(-1.59%) |
May 07, 2012 | 27.16 | 27.52 | 27.15 | 27.42 | 740,209 | +0.11(+0.40%) |
May 04, 2012 | 27.54 | 27.63 | 27.19 | 27.31 | 1,021,058 | -0.45(-1.63%) |
May 03, 2012 | 28.08 | 28.15 | 27.64 | 27.76 | 1,077,182 | -0.32(-1.12%) |
May 02, 2012 | 28.11 | 28.14 | 27.91 | 28.07 | 601,706 | -0.17(-0.61%) |