Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 24.81 | 24.83 | 24.81 | 24.82 | 1,690 | +0.01(+0.04%) |
Jul 30, 2012 | 24.72 | 24.81 | 24.72 | 24.81 | 3,396 | -0.12(-0.47%) |
Jul 27, 2012 | 24.62 | 24.93 | 24.62 | 24.93 | 9,199 | +0.25(+1.02%) |
Jul 26, 2012 | 24.70 | 24.73 | 24.58 | 24.67 | 5,765 | +0.14(+0.57%) |
Jul 25, 2012 | 24.52 | 24.65 | 24.52 | 24.53 | 1,241 | -0.05(-0.20%) |
Jul 24, 2012 | 24.60 | 24.60 | 24.45 | 24.58 | 10,854 | +0.09(+0.36%) |
Jul 23, 2012 | 24.50 | 24.50 | 24.49 | 24.49 | 627 | -0.14(-0.58%) |
Jul 20, 2012 | 24.64 | 24.64 | 24.64 | 24.64 | 210 | -0.00(-0.00%) |
Jul 19, 2012 | 24.68 | 24.69 | 24.64 | 24.64 | 4,258 | +0.04(+0.17%) |
Jul 18, 2012 | 24.55 | 24.61 | 24.55 | 24.60 | 6,624 | +0.00(+0.01%) |
Jul 17, 2012 | 24.50 | 24.59 | 24.50 | 24.59 | 15,370 | +0.06(+0.26%) |
Jul 16, 2012 | 24.51 | 24.53 | 24.47 | 24.53 | 3,323 | +0.00(+0.00%) |
Jul 13, 2012 | 24.50 | 24.54 | 24.48 | 24.53 | 13,979 | +0.09(+0.37%) |
Jul 12, 2012 | 24.29 | 24.45 | 24.29 | 24.44 | 4,487 | -0.01(-0.03%) |
Jul 11, 2012 | 24.46 | 24.47 | 24.42 | 24.45 | 1,474 | -0.00(-0.00%) |
Jul 10, 2012 | 24.41 | 24.45 | 24.40 | 24.45 | 26,896 | -0.04(-0.18%) |
Jul 09, 2012 | 24.59 | 24.59 | 24.40 | 24.49 | 5,883 | +0.12(+0.48%) |
Jul 06, 2012 | 24.44 | 24.44 | 24.38 | 24.38 | 371 | -0.14(-0.58%) |
Jul 05, 2012 | 24.78 | 24.78 | 24.49 | 24.52 | 862 | -0.02(-0.08%) |
Jul 03, 2012 | 24.50 | 24.55 | 24.47 | 24.54 | 2,007 | -0.14(-0.55%) |
Jul 02, 2012 | 24.52 | 24.67 | 24.29 | 24.67 | 5,276 | +0.32(+1.33%) |
Jun 29, 2012 | 24.27 | 24.38 | 24.27 | 24.35 | 8,676 | +0.21(+0.87%) |
Jun 28, 2012 | 24.11 | 24.15 | 24.07 | 24.14 | 75,917 | -0.06(-0.27%) |
Jun 27, 2012 | 24.21 | 24.22 | 24.18 | 24.20 | 4,137 | +0.02(+0.07%) |
Jun 26, 2012 | 24.46 | 24.46 | 24.13 | 24.19 | 1,397 | +0.04(+0.18%) |
Jun 25, 2012 | 24.08 | 24.14 | 24.08 | 24.14 | 2,146 | +0.01(+0.04%) |
Jun 22, 2012 | 24.18 | 24.18 | 24.13 | 24.13 | 710 | -0.10(-0.40%) |
Jun 21, 2012 | 24.32 | 24.32 | 24.20 | 24.23 | 34,988 | -0.15(-0.60%) |
Jun 20, 2012 | 24.34 | 24.40 | 24.34 | 24.38 | 6,428 | -0.05(-0.22%) |
Jun 19, 2012 | 24.11 | 24.45 | 24.11 | 24.43 | 1,865 | +0.08(+0.34%) |
Jun 18, 2012 | 24.31 | 24.36 | 24.31 | 24.35 | 5,341 | +0.08(+0.33%) |
Jun 15, 2012 | 24.30 | 24.30 | 24.27 | 24.27 | 2,305 | +0.05(+0.19%) |
Jun 14, 2012 | 24.15 | 24.22 | 24.15 | 24.22 | 8,375 | +0.00(+0.02%) |
Jun 13, 2012 | 24.18 | 24.24 | 24.17 | 24.22 | 3,143 | +0.06(+0.25%) |
Jun 12, 2012 | 24.21 | 24.21 | 24.11 | 24.16 | 3,005 | +0.02(+0.07%) |
Jun 11, 2012 | 24.29 | 24.29 | 24.07 | 24.14 | 2,738 | +0.08(+0.34%) |
Jun 08, 2012 | 23.99 | 24.11 | 23.99 | 24.06 | 11,364 | -0.10(-0.43%) |
Jun 07, 2012 | 24.29 | 24.29 | 24.12 | 24.16 | 14,559 | +0.09(+0.37%) |
Jun 06, 2012 | 24.12 | 24.14 | 24.06 | 24.07 | 4,980 | +0.06(+0.25%) |
Jun 05, 2012 | 23.99 | 24.02 | 23.98 | 24.01 | 4,839 | +0.06(+0.25%) |
Jun 04, 2012 | 23.96 | 24.02 | 23.95 | 23.95 | 18,912 | -0.04(-0.15%) |
Jun 01, 2012 | 24.04 | 24.09 | 23.99 | 23.99 | 16,217 | -0.05(-0.22%) |
May 31, 2012 | 24.04 | 24.04 | 23.94 | 24.04 | 1,850 | +0.03(+0.11%) |
May 30, 2012 | 24.00 | 24.02 | 23.97 | 24.02 | 3,077 | -0.04(-0.15%) |
May 29, 2012 | 24.00 | 24.05 | 24.00 | 24.05 | 1,983 | +0.10(+0.41%) |
May 25, 2012 | 23.93 | 23.95 | 23.93 | 23.95 | 1,162 | +0.04(+0.15%) |
May 24, 2012 | 23.95 | 23.95 | 23.91 | 23.92 | 1,593 | +0.01(+0.03%) |
May 23, 2012 | 23.94 | 23.94 | 23.84 | 23.91 | 2,995 | -0.05(-0.23%) |
May 22, 2012 | 23.97 | 24.03 | 23.96 | 23.96 | 7,895 | -0.06(-0.25%) |
May 21, 2012 | 23.96 | 24.03 | 23.96 | 24.02 | 1,276 | +0.08(+0.32%) |
May 18, 2012 | 23.97 | 24.01 | 23.93 | 23.94 | 4,499 | -0.13(-0.52%) |
May 17, 2012 | 24.09 | 24.09 | 24.02 | 24.07 | 798 | -0.03(-0.11%) |
May 16, 2012 | 23.95 | 24.10 | 23.95 | 24.10 | 55,320 | -0.06(-0.26%) |
May 15, 2012 | 24.15 | 24.18 | 24.14 | 24.16 | 7,365 | -0.06(-0.23%) |
May 14, 2012 | 24.34 | 24.34 | 24.21 | 24.22 | 7,458 | -0.08(-0.33%) |
May 11, 2012 | 24.39 | 24.40 | 24.30 | 24.30 | 3,365 | -0.06(-0.23%) |
May 10, 2012 | 24.38 | 24.39 | 24.34 | 24.35 | 5,325 | +0.03(+0.12%) |
May 09, 2012 | 24.36 | 24.40 | 24.32 | 24.32 | 5,370 | -0.15(-0.61%) |
May 08, 2012 | 24.46 | 24.48 | 24.38 | 24.47 | 5,851 | -0.10(-0.42%) |
May 07, 2012 | 24.53 | 24.57 | 24.51 | 24.57 | 4,157 | +0.09(+0.37%) |
May 04, 2012 | 24.55 | 24.58 | 24.47 | 24.48 | 17,634 | -0.14(-0.55%) |
May 03, 2012 | 24.72 | 24.72 | 24.54 | 24.62 | 10,592 | +0.05(+0.18%) |
May 02, 2012 | 24.64 | 24.66 | 24.55 | 24.57 | 158,695 | +0.03(+0.11%) |