Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 25.58 | 25.94 | 25.58 | 25.69 | 191,739 | -0.02(-0.08%) |
Jul 30, 2012 | 25.82 | 25.97 | 25.56 | 25.71 | 285,923 | -0.01(-0.03%) |
Jul 27, 2012 | 25.96 | 25.99 | 25.32 | 25.72 | 264,238 | +0.08(+0.32%) |
Jul 26, 2012 | 25.85 | 26.21 | 25.39 | 25.64 | 145,993 | +0.12(+0.49%) |
Jul 25, 2012 | 25.65 | 25.65 | 25.34 | 25.51 | 59,290 | -0.06(-0.25%) |
Jul 24, 2012 | 25.26 | 25.67 | 24.95 | 25.58 | 45,339 | +0.41(+1.63%) |
Jul 23, 2012 | 25.13 | 25.48 | 24.90 | 25.16 | 219,815 | -0.30(-1.20%) |
Jul 20, 2012 | 25.70 | 25.85 | 25.25 | 25.47 | 483,953 | -0.40(-1.53%) |
Jul 19, 2012 | 25.92 | 26.09 | 25.71 | 25.87 | 369,617 | +0.16(+0.61%) |
Jul 18, 2012 | 25.48 | 25.87 | 25.38 | 25.71 | 112,269 | +0.33(+1.28%) |
Jul 17, 2012 | 25.64 | 25.73 | 25.31 | 25.38 | 82,207 | -0.11(-0.44%) |
Jul 16, 2012 | 25.22 | 25.60 | 24.78 | 25.50 | 381,445 | +0.45(+1.78%) |
Jul 13, 2012 | 25.27 | 25.51 | 25.04 | 25.05 | 373,134 | -0.22(-0.87%) |
Jul 12, 2012 | 25.47 | 25.53 | 25.19 | 25.27 | 105,299 | -0.09(-0.36%) |
Jul 11, 2012 | 25.99 | 25.99 | 25.36 | 25.36 | 80,167 | -0.51(-1.97%) |
Jul 10, 2012 | 26.00 | 26.33 | 25.63 | 25.87 | 96,604 | -0.13(-0.49%) |
Jul 09, 2012 | 25.90 | 26.00 | 25.84 | 26.00 | 24,747 | -0.01(-0.05%) |
Jul 06, 2012 | 25.65 | 26.04 | 25.33 | 26.01 | 157,855 | -0.01(-0.03%) |
Jul 05, 2012 | 25.62 | 26.50 | 25.62 | 26.02 | 106,114 | -0.01(-0.05%) |
Jul 03, 2012 | 25.33 | 26.39 | 25.21 | 26.04 | 213,705 | +0.73(+2.88%) |
Jul 02, 2012 | 25.02 | 25.31 | 24.94 | 25.31 | 273,281 | +0.26(+1.05%) |
Jun 29, 2012 | 25.11 | 25.19 | 24.73 | 25.04 | 316,708 | +0.25(+1.00%) |
Jun 28, 2012 | 24.83 | 25.07 | 24.67 | 24.80 | 237,304 | -0.10(-0.40%) |
Jun 27, 2012 | 24.95 | 25.01 | 24.68 | 24.90 | 159,326 | +0.18(+0.75%) |
Jun 26, 2012 | 24.82 | 25.09 | 24.65 | 24.71 | 164,082 | -0.09(-0.37%) |
Jun 25, 2012 | 24.94 | 25.10 | 24.78 | 24.80 | 78,701 | -0.28(-1.13%) |
Jun 22, 2012 | 25.33 | 25.33 | 25.01 | 25.09 | 211,885 | -0.08(-0.31%) |
Jun 21, 2012 | 25.21 | 25.31 | 24.98 | 25.16 | 206,617 | +0.09(+0.34%) |
Jun 20, 2012 | 25.15 | 25.24 | 24.80 | 25.08 | 237,750 | -0.04(-0.17%) |
Jun 19, 2012 | 24.97 | 25.32 | 24.63 | 25.12 | 233,130 | +0.37(+1.49%) |
Jun 18, 2012 | 24.45 | 25.23 | 24.09 | 24.75 | 337,885 | +0.08(+0.34%) |
Jun 15, 2012 | 24.58 | 25.29 | 24.51 | 24.67 | 1,243,872 | -0.42(-1.67%) |
Jun 14, 2012 | 25.36 | 25.50 | 25.08 | 25.09 | 373,031 | -0.27(-1.06%) |
Jun 13, 2012 | 25.29 | 25.50 | 25.20 | 25.36 | 366,795 | +0.02(+0.08%) |
Jun 12, 2012 | 25.15 | 25.49 | 25.15 | 25.33 | 402,574 | -0.52(-2.03%) |
Jun 11, 2012 | 27.47 | 27.47 | 25.50 | 25.86 | 372,597 | -1.14(-4.22%) |
Jun 08, 2012 | 26.96 | 27.08 | 26.60 | 27.00 | 63,393 | +0.08(+0.29%) |
Jun 07, 2012 | 27.23 | 27.55 | 26.92 | 26.92 | 86,810 | +0.18(+0.66%) |
Jun 06, 2012 | 26.53 | 27.07 | 26.27 | 26.74 | 101,581 | +0.31(+1.18%) |
Jun 05, 2012 | 26.38 | 26.56 | 26.21 | 26.43 | 35,228 | +0.22(+0.84%) |
Jun 04, 2012 | 26.52 | 26.55 | 25.50 | 26.21 | 132,231 | -0.04(-0.16%) |
Jun 01, 2012 | 26.62 | 27.11 | 26.22 | 26.26 | 39,787 | -0.77(-2.86%) |
May 31, 2012 | 27.08 | 27.47 | 26.92 | 27.03 | 68,563 | -0.47(-1.73%) |
May 30, 2012 | 28.27 | 28.27 | 27.28 | 27.50 | 77,805 | -0.79(-2.80%) |
May 29, 2012 | 29.05 | 29.05 | 28.02 | 28.30 | 101,389 | +0.14(+0.50%) |
May 25, 2012 | 28.20 | 28.60 | 27.71 | 28.15 | 198,312 | -0.12(-0.43%) |
May 24, 2012 | 27.88 | 28.27 | 27.63 | 28.27 | 131,483 | +0.79(+2.86%) |
May 23, 2012 | 27.35 | 28.86 | 27.23 | 27.49 | 309,821 | +0.07(+0.26%) |
May 22, 2012 | 26.34 | 27.79 | 25.81 | 27.42 | 554,311 | +1.35(+5.16%) |
May 21, 2012 | 25.50 | 26.14 | 25.24 | 26.07 | 132,053 | +0.93(+3.69%) |
May 18, 2012 | 27.06 | 27.06 | 24.80 | 25.14 | 415,067 | -2.02(-7.43%) |
May 17, 2012 | 28.48 | 28.50 | 26.79 | 27.16 | 201,873 | -1.35(-4.75%) |
May 16, 2012 | 28.17 | 28.74 | 28.10 | 28.52 | 150,240 | +0.18(+0.64%) |
May 15, 2012 | 27.74 | 28.52 | 27.71 | 28.34 | 147,872 | +0.17(+0.62%) |
May 14, 2012 | 28.66 | 28.76 | 27.98 | 28.16 | 54,448 | -0.89(-3.05%) |
May 11, 2012 | 28.69 | 29.22 | 28.69 | 29.05 | 163,324 | -0.06(-0.19%) |
May 10, 2012 | 29.41 | 29.57 | 29.08 | 29.10 | 239,150 | -0.27(-0.92%) |
May 09, 2012 | 28.69 | 29.40 | 28.69 | 29.37 | 177,842 | +0.32(+1.10%) |
May 08, 2012 | 29.09 | 29.44 | 28.88 | 29.05 | 448,857 | -0.35(-1.18%) |
May 07, 2012 | 29.14 | 29.50 | 29.14 | 29.40 | 450,235 | -0.11(-0.38%) |
May 04, 2012 | 29.20 | 29.83 | 29.20 | 29.51 | 240,221 | +0.08(+0.26%) |
May 03, 2012 | 28.34 | 29.49 | 28.23 | 29.44 | 187,723 | +1.06(+3.75%) |
May 02, 2012 | 28.34 | 28.83 | 28.34 | 28.37 | 57,256 | -0.28(-0.99%) |