Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 24.49 | 24.59 | 24.49 | 24.56 | 80,889 | -0.01(-0.04%) |
Jul 30, 2012 | 24.53 | 24.57 | 24.52 | 24.57 | 80,161 | +0.06(+0.24%) |
Jul 27, 2012 | 24.54 | 24.54 | 24.44 | 24.52 | 80,246 | -0.10(-0.39%) |
Jul 26, 2012 | 24.62 | 24.65 | 24.61 | 24.61 | 45,555 | -0.03(-0.12%) |
Jul 25, 2012 | 24.67 | 24.67 | 24.62 | 24.64 | 74,096 | +0.01(+0.04%) |
Jul 24, 2012 | 24.61 | 24.67 | 24.61 | 24.63 | 112,890 | +0.03(+0.12%) |
Jul 23, 2012 | 24.64 | 24.64 | 24.59 | 24.60 | 56,758 | +0.00(+0.00%) |
Jul 20, 2012 | 24.57 | 24.60 | 24.57 | 24.60 | 51,493 | +0.10(+0.39%) |
Jul 19, 2012 | 24.52 | 24.55 | 24.51 | 24.51 | 51,783 | -0.02(-0.08%) |
Jul 18, 2012 | 24.53 | 24.57 | 24.52 | 24.52 | 103,993 | -0.01(-0.04%) |
Jul 17, 2012 | 24.52 | 24.56 | 24.51 | 24.53 | 302,828 | -0.04(-0.16%) |
Jul 16, 2012 | 24.59 | 24.60 | 24.54 | 24.57 | 60,694 | +0.04(+0.16%) |
Jul 13, 2012 | 24.51 | 24.53 | 24.50 | 24.53 | 63,880 | +0.02(+0.08%) |
Jul 12, 2012 | 24.52 | 24.54 | 24.51 | 24.52 | 46,604 | +0.01(+0.04%) |
Jul 11, 2012 | 24.52 | 24.52 | 24.49 | 24.51 | 77,388 | +0.01(+0.04%) |
Jul 10, 2012 | 24.48 | 24.52 | 24.48 | 24.50 | 246,799 | +0.03(+0.12%) |
Jul 09, 2012 | 24.46 | 24.50 | 24.46 | 24.47 | 48,442 | +0.01(+0.04%) |
Jul 06, 2012 | 24.43 | 24.48 | 24.43 | 24.46 | 86,385 | +0.05(+0.20%) |
Jul 05, 2012 | 24.40 | 24.42 | 24.38 | 24.41 | 69,720 | +0.04(+0.16%) |
Jul 03, 2012 | 24.41 | 24.41 | 24.35 | 24.37 | 51,142 | -0.05(-0.20%) |
Jul 02, 2012 | 24.38 | 24.45 | 24.38 | 24.42 | 73,303 | +0.08(+0.32%) |
Jun 29, 2012 | 24.33 | 24.37 | 24.32 | 24.34 | 86,194 | -0.08(-0.32%) |
Jun 28, 2012 | 24.44 | 24.45 | 24.39 | 24.42 | 61,318 | +0.05(+0.20%) |
Jun 27, 2012 | 24.36 | 24.41 | 24.36 | 24.37 | 87,609 | -0.02(-0.08%) |
Jun 26, 2012 | 24.37 | 24.40 | 24.35 | 24.39 | 64,451 | -0.02(-0.08%) |
Jun 25, 2012 | 24.39 | 24.44 | 24.36 | 24.41 | 115,639 | +0.12(+0.48%) |
Jun 22, 2012 | 24.35 | 24.35 | 24.29 | 24.29 | 79,720 | -0.11(-0.43%) |
Jun 21, 2012 | 24.40 | 24.42 | 24.37 | 24.40 | 60,389 | +0.08(+0.32%) |
Jun 20, 2012 | 24.29 | 24.39 | 24.29 | 24.32 | 103,654 | -0.06(-0.24%) |
Jun 19, 2012 | 24.40 | 24.40 | 24.33 | 24.38 | 132,973 | -0.02(-0.08%) |
Jun 18, 2012 | 24.39 | 24.44 | 24.37 | 24.40 | 75,090 | -0.03(-0.12%) |
Jun 15, 2012 | 24.40 | 24.43 | 24.37 | 24.43 | 79,016 | +0.10(+0.40%) |
Jun 14, 2012 | 24.34 | 24.38 | 24.33 | 24.33 | 56,365 | -0.07(-0.28%) |
Jun 13, 2012 | 24.31 | 24.41 | 24.31 | 24.40 | 47,335 | +0.12(+0.48%) |
Jun 12, 2012 | 24.37 | 24.37 | 24.28 | 24.28 | 79,803 | -0.08(-0.32%) |
Jun 11, 2012 | 24.37 | 24.41 | 24.36 | 24.36 | 51,935 | +0.03(+0.12%) |
Jun 08, 2012 | 24.41 | 24.41 | 24.31 | 24.33 | 81,133 | +0.00(+0.00%) |
Jun 07, 2012 | 24.35 | 24.38 | 24.32 | 24.33 | 90,931 | +0.00(+0.00%) |
Jun 06, 2012 | 24.36 | 24.39 | 24.32 | 24.33 | 52,971 | -0.09(-0.38%) |
Jun 05, 2012 | 24.45 | 24.49 | 24.42 | 24.42 | 83,850 | -0.05(-0.21%) |
Jun 04, 2012 | 24.54 | 24.55 | 24.48 | 24.48 | 102,716 | -0.12(-0.47%) |
Jun 01, 2012 | 24.56 | 24.59 | 24.52 | 24.59 | 71,343 | +0.11(+0.43%) |
May 31, 2012 | 24.51 | 24.51 | 24.42 | 24.49 | 104,404 | +0.12(+0.47%) |
May 30, 2012 | 24.39 | 24.43 | 24.37 | 24.37 | 63,800 | +0.10(+0.40%) |
May 29, 2012 | 24.29 | 24.31 | 24.25 | 24.27 | 193,678 | +0.00(+0.01%) |
May 25, 2012 | 24.20 | 24.55 | 24.20 | 24.27 | 79,888 | +0.01(+0.03%) |
May 24, 2012 | 24.28 | 24.28 | 24.22 | 24.26 | 57,327 | +0.01(+0.04%) |
May 23, 2012 | 24.28 | 24.33 | 24.25 | 24.25 | 59,089 | +0.04(+0.16%) |
May 22, 2012 | 24.25 | 24.26 | 24.19 | 24.22 | 107,473 | -0.06(-0.24%) |
May 21, 2012 | 24.30 | 24.32 | 24.26 | 24.27 | 66,855 | -0.05(-0.21%) |
May 18, 2012 | 24.28 | 24.35 | 24.27 | 24.33 | 1,281,494 | +0.00(+0.02%) |
May 17, 2012 | 24.26 | 24.32 | 24.26 | 24.32 | 72,701 | +0.07(+0.28%) |
May 16, 2012 | 24.19 | 24.25 | 24.19 | 24.25 | 80,610 | +0.05(+0.20%) |
May 15, 2012 | 24.24 | 24.25 | 24.19 | 24.21 | 98,142 | -0.03(-0.12%) |
May 14, 2012 | 24.25 | 24.25 | 24.18 | 24.24 | 38,920 | +0.07(+0.28%) |
May 11, 2012 | 24.15 | 24.17 | 24.12 | 24.17 | 68,033 | +0.08(+0.32%) |
May 10, 2012 | 24.15 | 24.15 | 24.07 | 24.09 | 79,009 | -0.05(-0.20%) |
May 09, 2012 | 24.15 | 24.15 | 24.09 | 24.14 | 74,078 | +0.06(+0.24%) |
May 08, 2012 | 24.13 | 24.15 | 24.08 | 24.08 | 106,790 | -0.02(-0.08%) |
May 07, 2012 | 24.07 | 24.10 | 24.07 | 24.10 | 71,868 | +0.01(+0.04%) |
May 04, 2012 | 24.08 | 24.09 | 24.05 | 24.09 | 43,004 | +0.06(+0.24%) |
May 03, 2012 | 24.01 | 24.05 | 24.00 | 24.03 | 75,029 | +0.03(+0.12%) |
May 02, 2012 | 24.04 | 24.04 | 23.99 | 24.00 | 97,418 | +0.03(+0.12%) |
May 01, 2012 | 24.00 | 24.01 | 23.96 | 23.98 | 96,552 | -0.05(-0.21%) |
Apr 30, 2012 | 24.03 | 24.07 | 24.02 | 24.03 | 66,121 | -0.03(-0.11%) |
Apr 27, 2012 | 24.03 | 24.05 | 24.00 | 24.05 | 62,486 | +0.01(+0.04%) |
Apr 26, 2012 | 24.04 | 24.04 | 23.99 | 24.04 | 87,301 | +0.06(+0.24%) |
Apr 25, 2012 | 23.96 | 24.04 | 23.96 | 23.99 | 83,696 | +0.00(+0.00%) |
Apr 24, 2012 | 24.01 | 24.03 | 23.99 | 23.99 | 67,207 | -0.07(-0.28%) |
Apr 23, 2012 | 24.07 | 24.07 | 24.03 | 24.05 | 94,686 | +0.07(+0.28%) |
Apr 20, 2012 | 23.99 | 24.01 | 23.98 | 23.99 | 82,826 | +0.00(+0.00%) |
Apr 19, 2012 | 24.03 | 24.03 | 23.99 | 23.99 | 77,697 | +0.01(+0.04%) |
Apr 18, 2012 | 23.99 | 24.01 | 23.97 | 23.98 | 380,073 | -0.02(-0.08%) |
Apr 17, 2012 | 23.95 | 23.99 | 23.95 | 23.99 | 90,572 | +0.03(+0.12%) |
Apr 16, 2012 | 24.02 | 24.03 | 23.97 | 23.97 | 88,782 | -0.03(-0.12%) |
Apr 13, 2012 | 23.95 | 23.99 | 23.95 | 23.99 | 70,295 | +0.08(+0.32%) |
Apr 12, 2012 | 23.92 | 23.94 | 23.90 | 23.92 | 148,137 | -0.03(-0.12%) |
Apr 11, 2012 | 23.94 | 23.95 | 23.90 | 23.95 | 87,652 | -0.02(-0.08%) |
Apr 10, 2012 | 23.99 | 24.00 | 23.95 | 23.97 | 95,784 | +0.04(+0.16%) |
Apr 09, 2012 | 23.93 | 23.94 | 23.88 | 23.93 | 112,745 | +0.14(+0.61%) |
Apr 05, 2012 | 23.73 | 23.78 | 23.53 | 23.78 | 103,394 | +0.08(+0.33%) |
Apr 04, 2012 | 23.72 | 23.72 | 23.69 | 23.71 | 87,662 | +0.06(+0.24%) |
Apr 03, 2012 | 23.75 | 23.78 | 23.61 | 23.65 | 78,777 | -0.12(-0.49%) |
Apr 02, 2012 | 23.75 | 23.76 | 23.72 | 23.76 | 87,032 | +0.03(+0.12%) |
Mar 30, 2012 | 23.80 | 23.81 | 23.69 | 23.73 | 41,838 | -0.07(-0.28%) |
Mar 29, 2012 | 23.77 | 23.80 | 23.75 | 23.80 | 100,154 | +0.06(+0.24%) |
Mar 28, 2012 | 23.70 | 23.77 | 23.65 | 23.74 | 116,888 | +0.04(+0.16%) |
Mar 27, 2012 | 23.75 | 23.76 | 23.54 | 23.71 | 157,101 | -0.01(-0.04%) |
Mar 26, 2012 | 23.68 | 23.72 | 23.67 | 23.72 | 99,073 | +0.00(+0.00%) |
Mar 23, 2012 | 23.72 | 23.72 | 23.61 | 23.72 | 94,621 | +0.04(+0.16%) |
Mar 22, 2012 | 23.68 | 23.68 | 23.63 | 23.68 | 102,371 | +0.03(+0.12%) |
Mar 21, 2012 | 23.63 | 23.66 | 23.61 | 23.65 | 90,162 | +0.04(+0.16%) |
Mar 20, 2012 | 23.68 | 23.68 | 23.51 | 23.61 | 129,469 | +0.06(+0.25%) |
Mar 19, 2012 | 23.67 | 23.67 | 23.50 | 23.55 | 111,219 | -0.13(-0.57%) |
Mar 16, 2012 | 23.61 | 23.69 | 23.60 | 23.69 | 98,194 | +0.03(+0.12%) |
Mar 15, 2012 | 23.73 | 23.73 | 23.66 | 23.66 | 12,009,480 | -0.10(-0.41%) |
Mar 14, 2012 | 23.75 | 23.75 | 23.75 | 23.75 | 103 | -0.23(-0.96%) |
Mar 09, 2012 | 24.01 | 23.99 | 23.99 | 23.99 | 311 | -0.03(-0.12%) |
Mar 08, 2012 | 23.94 | 24.01 | 23.94 | 24.01 | 2,707 | +0.02(+0.08%) |
Mar 07, 2012 | 24.00 | 24.00 | 24.00 | 24.00 | 418 | +0.08(+0.32%) |