Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 28.60 | 28.68 | 28.50 | 28.61 | 13,475 | +0.07(+0.25%) |
Jul 30, 2012 | 28.62 | 28.66 | 28.52 | 28.54 | 25,671 | +0.02(+0.07%) |
Jul 27, 2012 | 28.62 | 28.76 | 28.43 | 28.52 | 17,550 | +0.12(+0.42%) |
Jul 26, 2012 | 28.54 | 28.68 | 28.37 | 28.40 | 44,014 | +0.04(+0.14%) |
Jul 25, 2012 | 28.51 | 28.51 | 28.27 | 28.36 | 22,640 | +0.02(+0.07%) |
Jul 24, 2012 | 28.70 | 28.76 | 28.29 | 28.34 | 42,732 | -0.21(-0.74%) |
Jul 23, 2012 | 28.29 | 28.69 | 28.23 | 28.55 | 18,438 | +0.29(+1.03%) |
Jul 20, 2012 | 28.25 | 28.50 | 28.19 | 28.26 | 44,577 | +0.09(+0.33%) |
Jul 19, 2012 | 28.27 | 28.29 | 28.14 | 28.17 | 26,834 | +0.04(+0.14%) |
Jul 18, 2012 | 28.43 | 28.45 | 28.01 | 28.13 | 47,755 | -0.15(-0.53%) |
Jul 17, 2012 | 28.36 | 28.36 | 28.15 | 28.28 | 32,069 | +0.08(+0.28%) |
Jul 16, 2012 | 28.23 | 28.32 | 28.13 | 28.20 | 33,659 | +0.09(+0.33%) |
Jul 13, 2012 | 28.15 | 28.27 | 28.08 | 28.11 | 14,591 | +0.11(+0.39%) |
Jul 12, 2012 | 28.20 | 28.23 | 27.99 | 28.00 | 33,408 | -0.15(-0.53%) |
Jul 11, 2012 | 28.25 | 28.28 | 28.10 | 28.15 | 21,910 | -0.05(-0.18%) |
Jul 10, 2012 | 28.37 | 28.38 | 28.20 | 28.20 | 17,238 | +0.02(+0.07%) |
Jul 09, 2012 | 28.31 | 28.38 | 28.18 | 28.18 | 12,062 | -0.05(-0.18%) |
Jul 06, 2012 | 28.30 | 28.34 | 28.19 | 28.23 | 31,726 | +0.03(+0.11%) |
Jul 05, 2012 | 28.34 | 28.34 | 28.16 | 28.20 | 23,379 | -0.04(-0.14%) |
Jul 03, 2012 | 28.24 | 28.26 | 28.14 | 28.24 | 11,797 | +0.11(+0.39%) |
Jul 02, 2012 | 28.20 | 28.26 | 28.05 | 28.13 | 23,404 | -0.11(-0.39%) |
Jun 29, 2012 | 28.13 | 28.31 | 28.02 | 28.24 | 23,971 | +0.25(+0.89%) |
Jun 28, 2012 | 28.01 | 28.16 | 27.92 | 27.99 | 19,304 | +0.02(+0.09%) |
Jun 27, 2012 | 27.96 | 28.05 | 27.85 | 27.96 | 15,034 | +0.09(+0.34%) |
Jun 26, 2012 | 27.93 | 27.98 | 27.76 | 27.87 | 30,118 | -0.00(-0.02%) |
Jun 25, 2012 | 27.82 | 27.98 | 27.81 | 27.88 | 21,832 | +0.02(+0.09%) |
Jun 22, 2012 | 27.98 | 27.98 | 27.65 | 27.85 | 17,092 | -0.05(-0.18%) |
Jun 21, 2012 | 27.85 | 27.91 | 27.73 | 27.90 | 7,796 | +0.13(+0.49%) |
Jun 20, 2012 | 28.12 | 28.12 | 27.75 | 27.77 | 59,677 | -0.29(-1.05%) |
Jun 19, 2012 | 28.16 | 28.18 | 27.93 | 28.06 | 16,636 | +0.11(+0.39%) |
Jun 18, 2012 | 27.91 | 28.10 | 27.84 | 27.95 | 21,311 | +0.00(+0.00%) |
Jun 15, 2012 | 27.74 | 28.03 | 27.73 | 27.95 | 17,023 | +0.26(+0.94%) |
Jun 14, 2012 | 27.71 | 27.77 | 27.55 | 27.69 | 45,153 | +0.11(+0.40%) |
Jun 13, 2012 | 27.48 | 27.73 | 27.45 | 27.58 | 12,944 | +0.06(+0.22%) |
Jun 12, 2012 | 27.51 | 27.54 | 27.17 | 27.52 | 13,093 | +0.05(+0.18%) |
Jun 11, 2012 | 27.77 | 27.77 | 27.41 | 27.47 | 21,927 | -0.18(-0.65%) |
Jun 08, 2012 | 27.63 | 27.65 | 27.51 | 27.65 | 10,456 | +0.11(+0.40%) |
Jun 07, 2012 | 27.69 | 27.75 | 27.40 | 27.54 | 29,750 | -0.14(-0.51%) |
Jun 06, 2012 | 27.65 | 27.69 | 27.62 | 27.68 | 20,392 | +0.14(+0.51%) |
Jun 05, 2012 | 27.51 | 27.65 | 27.42 | 27.54 | 33,895 | +0.08(+0.29%) |
Jun 04, 2012 | 27.34 | 27.52 | 27.24 | 27.46 | 16,688 | +0.15(+0.55%) |
Jun 01, 2012 | 27.18 | 27.38 | 27.00 | 27.31 | 15,345 | +0.09(+0.33%) |
May 31, 2012 | 27.32 | 27.32 | 27.09 | 27.22 | 25,333 | -0.22(-0.80%) |
May 30, 2012 | 27.20 | 27.55 | 27.15 | 27.44 | 23,953 | +0.15(+0.55%) |
May 29, 2012 | 27.27 | 27.31 | 27.07 | 27.29 | 42,779 | -0.10(-0.37%) |
May 25, 2012 | 27.03 | 27.39 | 26.91 | 27.39 | 18,958 | +0.40(+1.48%) |
May 24, 2012 | 26.95 | 27.26 | 26.89 | 26.99 | 39,098 | +0.02(+0.07%) |
May 23, 2012 | 27.19 | 27.22 | 26.96 | 26.97 | 31,371 | -0.10(-0.37%) |
May 22, 2012 | 27.55 | 27.55 | 27.00 | 27.07 | 24,472 | +0.07(+0.26%) |
May 21, 2012 | 26.95 | 27.06 | 26.83 | 27.00 | 28,763 | +0.24(+0.90%) |
May 18, 2012 | 27.18 | 27.20 | 26.59 | 26.76 | 29,757 | -0.35(-1.29%) |
May 17, 2012 | 27.45 | 27.45 | 27.09 | 27.11 | 31,784 | -0.49(-1.78%) |
May 16, 2012 | 27.64 | 27.64 | 27.38 | 27.60 | 28,889 | +0.13(+0.47%) |
May 15, 2012 | 27.38 | 27.50 | 27.30 | 27.47 | 31,599 | -0.23(-0.83%) |
May 14, 2012 | 27.51 | 27.70 | 27.47 | 27.70 | 25,991 | +0.21(+0.76%) |
May 11, 2012 | 27.74 | 27.74 | 27.42 | 27.49 | 32,685 | -0.18(-0.65%) |
May 10, 2012 | 27.78 | 27.78 | 27.60 | 27.67 | 27,801 | -0.02(-0.07%) |
May 09, 2012 | 27.85 | 27.90 | 27.58 | 27.69 | 50,863 | +0.02(+0.07%) |
May 08, 2012 | 27.70 | 27.70 | 27.57 | 27.67 | 19,429 | +0.03(+0.11%) |
May 07, 2012 | 27.63 | 27.69 | 27.47 | 27.64 | 19,645 | +0.11(+0.40%) |
May 04, 2012 | 27.67 | 27.68 | 27.45 | 27.53 | 15,239 | -0.15(-0.54%) |
May 03, 2012 | 27.55 | 27.68 | 27.50 | 27.68 | 22,808 | +0.10(+0.36%) |
May 02, 2012 | 27.70 | 27.75 | 27.50 | 27.58 | 49,966 | -0.10(-0.36%) |