Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 27.67 | 27.78 | 27.39 | 27.39 | 213,035 | -0.35(-1.26%) |
Jul 30, 2012 | 27.63 | 27.82 | 27.54 | 27.73 | 2,631,315 | +0.07(+0.25%) |
Jul 27, 2012 | 27.32 | 27.76 | 27.14 | 27.67 | 147,940 | +0.50(+1.84%) |
Jul 26, 2012 | 26.87 | 27.26 | 26.83 | 27.17 | 152,931 | +0.66(+2.51%) |
Jul 25, 2012 | 26.56 | 26.66 | 26.28 | 26.50 | 855,858 | +0.02(+0.08%) |
Jul 24, 2012 | 26.87 | 26.91 | 26.14 | 26.48 | 541,814 | -0.38(-1.43%) |
Jul 23, 2012 | 26.60 | 26.93 | 26.46 | 26.87 | 668,828 | -0.31(-1.13%) |
Jul 20, 2012 | 27.05 | 27.18 | 26.95 | 27.17 | 752,784 | +0.02(+0.08%) |
Jul 19, 2012 | 27.17 | 27.22 | 27.00 | 27.15 | 164,200 | +0.09(+0.35%) |
Jul 18, 2012 | 26.72 | 27.08 | 26.70 | 27.06 | 200,778 | +0.23(+0.87%) |
Jul 17, 2012 | 26.61 | 26.84 | 26.24 | 26.82 | 186,898 | +0.34(+1.27%) |
Jul 16, 2012 | 26.32 | 26.59 | 26.17 | 26.49 | 226,658 | +0.08(+0.29%) |
Jul 13, 2012 | 26.06 | 26.42 | 26.03 | 26.41 | 113,043 | +0.46(+1.77%) |
Jul 12, 2012 | 25.74 | 26.08 | 25.65 | 25.95 | 179,993 | -0.10(-0.39%) |
Jul 11, 2012 | 25.78 | 26.16 | 25.78 | 26.06 | 403,281 | +0.35(+1.36%) |
Jul 10, 2012 | 26.30 | 26.31 | 25.58 | 25.71 | 412,671 | -0.40(-1.52%) |
Jul 09, 2012 | 26.17 | 26.26 | 25.91 | 26.11 | 5,718,366 | -0.10(-0.37%) |
Jul 06, 2012 | 26.13 | 26.30 | 26.02 | 26.20 | 103,763 | -0.31(-1.19%) |
Jul 05, 2012 | 26.71 | 26.74 | 26.45 | 26.52 | 123,329 | -0.38(-1.40%) |
Jul 03, 2012 | 26.45 | 26.89 | 26.45 | 26.89 | 99,663 | +0.64(+2.42%) |
Jul 02, 2012 | 26.21 | 26.36 | 26.01 | 26.26 | 335,925 | +0.01(+0.03%) |
Jun 29, 2012 | 26.11 | 26.28 | 25.91 | 26.25 | 205,006 | +0.78(+3.06%) |
Jun 28, 2012 | 25.13 | 25.50 | 25.04 | 25.47 | 102,391 | +0.17(+0.68%) |
Jun 27, 2012 | 24.95 | 25.38 | 24.95 | 25.30 | 126,485 | +0.48(+1.93%) |
Jun 26, 2012 | 24.59 | 24.92 | 24.43 | 24.82 | 119,724 | +0.27(+1.12%) |
Jun 25, 2012 | 24.73 | 24.73 | 24.33 | 24.54 | 224,853 | -0.54(-2.16%) |
Jun 22, 2012 | 25.08 | 25.17 | 24.83 | 25.09 | 126,481 | +0.16(+0.66%) |
Jun 21, 2012 | 25.98 | 26.02 | 24.89 | 24.92 | 167,118 | -1.09(-4.19%) |
Jun 20, 2012 | 26.08 | 26.28 | 25.78 | 26.01 | 220,416 | -0.10(-0.37%) |
Jun 19, 2012 | 25.93 | 26.22 | 25.85 | 26.11 | 221,006 | +0.37(+1.44%) |
Jun 18, 2012 | 25.72 | 25.81 | 25.57 | 25.73 | 194,899 | -0.22(-0.87%) |
Jun 15, 2012 | 25.64 | 25.98 | 25.55 | 25.96 | 160,141 | +0.47(+1.86%) |
Jun 14, 2012 | 25.13 | 25.58 | 25.06 | 25.49 | 355,808 | +0.41(+1.62%) |
Jun 13, 2012 | 25.26 | 25.51 | 24.98 | 25.08 | 494,137 | -0.32(-1.26%) |
Jun 12, 2012 | 25.20 | 25.45 | 25.06 | 25.40 | 415,570 | +0.37(+1.50%) |
Jun 11, 2012 | 25.63 | 25.75 | 25.02 | 25.03 | 279,964 | -0.36(-1.42%) |
Jun 08, 2012 | 25.20 | 25.41 | 24.98 | 25.39 | 151,292 | +0.02(+0.08%) |
Jun 07, 2012 | 25.68 | 25.87 | 25.30 | 25.37 | 260,337 | +0.03(+0.13%) |
Jun 06, 2012 | 24.82 | 25.33 | 24.82 | 25.33 | 275,121 | +0.78(+3.19%) |
Jun 05, 2012 | 24.31 | 24.69 | 24.28 | 24.55 | 229,874 | +0.19(+0.78%) |
Jun 04, 2012 | 24.45 | 24.53 | 24.02 | 24.36 | 268,680 | -0.04(-0.17%) |
Jun 01, 2012 | 24.45 | 24.62 | 24.35 | 24.40 | 993,637 | -0.57(-2.29%) |
May 31, 2012 | 25.16 | 25.23 | 24.56 | 24.97 | 1,069,886 | -0.22(-0.89%) |
May 30, 2012 | 25.64 | 25.66 | 25.09 | 25.20 | 1,083,220 | -0.78(-2.99%) |
May 29, 2012 | 25.90 | 26.16 | 25.73 | 25.97 | 226,925 | +0.37(+1.44%) |
May 25, 2012 | 25.66 | 25.80 | 25.54 | 25.61 | 220,944 | -0.07(-0.29%) |
May 24, 2012 | 25.81 | 25.82 | 25.40 | 25.68 | 1,368,974 | -0.05(-0.21%) |
May 23, 2012 | 25.41 | 25.75 | 25.07 | 25.73 | 342,223 | +0.10(+0.37%) |
May 22, 2012 | 25.79 | 26.09 | 25.47 | 25.64 | 183,049 | -0.08(-0.32%) |
May 21, 2012 | 25.22 | 25.73 | 25.20 | 25.72 | 286,770 | +0.58(+2.30%) |
May 18, 2012 | 25.46 | 25.63 | 25.05 | 25.14 | 460,974 | -0.18(-0.73%) |
May 17, 2012 | 25.51 | 25.73 | 25.33 | 25.33 | 545,544 | -0.16(-0.64%) |
May 16, 2012 | 25.68 | 26.03 | 25.49 | 25.49 | 586,548 | -0.10(-0.37%) |
May 15, 2012 | 26.00 | 26.10 | 25.51 | 25.58 | 202,278 | -0.40(-1.52%) |
May 14, 2012 | 26.09 | 26.14 | 25.92 | 25.98 | 179,710 | -0.44(-1.65%) |
May 11, 2012 | 26.41 | 26.79 | 26.38 | 26.42 | 164,413 | -0.16(-0.59%) |
May 10, 2012 | 26.74 | 26.87 | 26.54 | 26.57 | 199,297 | +0.13(+0.49%) |
May 09, 2012 | 26.25 | 26.65 | 26.14 | 26.44 | 366,792 | -0.20(-0.74%) |
May 08, 2012 | 26.52 | 26.70 | 26.11 | 26.64 | 749,058 | -0.11(-0.41%) |
May 07, 2012 | 26.67 | 26.91 | 26.49 | 26.75 | 1,668,918 | -0.07(-0.28%) |
May 04, 2012 | 27.21 | 27.21 | 26.71 | 26.82 | 121,622 | -0.62(-2.26%) |
May 03, 2012 | 27.87 | 27.89 | 27.36 | 27.44 | 323,657 | -0.44(-1.56%) |
May 02, 2012 | 28.07 | 28.07 | 27.82 | 27.88 | 442,426 | -0.45(-1.59%) |