Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 27.19 | 27.30 | 27.19 | 27.22 | 60,776 | +0.05(+0.18%) |
Jul 30, 2012 | 27.23 | 27.23 | 27.06 | 27.17 | 58,267 | +0.04(+0.14%) |
Jul 27, 2012 | 27.17 | 27.30 | 27.07 | 27.13 | 45,987 | +0.05(+0.18%) |
Jul 26, 2012 | 27.08 | 27.37 | 26.98 | 27.08 | 115,481 | +0.15(+0.55%) |
Jul 25, 2012 | 26.94 | 27.04 | 26.82 | 26.94 | 169,110 | +0.17(+0.62%) |
Jul 24, 2012 | 27.12 | 27.34 | 26.51 | 26.77 | 216,269 | -0.15(-0.55%) |
Jul 23, 2012 | 27.00 | 27.26 | 26.91 | 26.92 | 102,483 | -0.26(-0.94%) |
Jul 20, 2012 | 27.71 | 27.71 | 27.05 | 27.17 | 328,292 | -0.40(-1.46%) |
Jul 19, 2012 | 27.63 | 27.66 | 27.42 | 27.58 | 377,625 | +0.01(+0.04%) |
Jul 18, 2012 | 27.55 | 27.64 | 27.53 | 27.57 | 145,767 | +0.08(+0.29%) |
Jul 17, 2012 | 27.78 | 27.78 | 27.33 | 27.49 | 590,648 | -0.06(-0.21%) |
Jul 16, 2012 | 27.62 | 27.72 | 27.43 | 27.55 | 77,211 | -0.07(-0.25%) |
Jul 13, 2012 | 27.52 | 27.72 | 27.26 | 27.62 | 60,752 | +0.27(+0.97%) |
Jul 12, 2012 | 27.42 | 27.42 | 27.26 | 27.35 | 75,707 | -0.14(-0.50%) |
Jul 11, 2012 | 27.62 | 27.70 | 27.27 | 27.49 | 1,199,964 | +0.03(+0.11%) |
Jul 10, 2012 | 27.57 | 27.91 | 27.40 | 27.46 | 162,412 | -0.06(-0.21%) |
Jul 09, 2012 | 27.45 | 27.69 | 27.29 | 27.52 | 77,688 | +0.20(+0.72%) |
Jul 06, 2012 | 26.93 | 27.48 | 26.93 | 27.32 | 44,101 | +0.16(+0.58%) |
Jul 05, 2012 | 26.87 | 27.48 | 26.82 | 27.16 | 60,972 | +0.26(+0.95%) |
Jul 03, 2012 | 26.77 | 26.99 | 26.77 | 26.91 | 27,798 | +0.23(+0.85%) |
Jul 02, 2012 | 26.51 | 26.75 | 26.29 | 26.68 | 43,896 | +0.11(+0.41%) |
Jun 29, 2012 | 26.24 | 26.75 | 26.04 | 26.57 | 68,586 | +0.45(+1.73%) |
Jun 28, 2012 | 26.20 | 26.23 | 26.05 | 26.12 | 74,945 | -0.01(-0.04%) |
Jun 27, 2012 | 25.99 | 26.30 | 25.98 | 26.13 | 79,601 | -0.33(-1.26%) |
Jun 26, 2012 | 26.71 | 26.71 | 26.27 | 26.47 | 475,364 | -0.12(-0.44%) |
Jun 25, 2012 | 26.57 | 26.68 | 26.31 | 26.58 | 258,198 | +0.11(+0.41%) |
Jun 22, 2012 | 26.19 | 26.66 | 26.19 | 26.48 | 50,849 | +0.34(+1.32%) |
Jun 21, 2012 | 26.14 | 26.28 | 26.11 | 26.13 | 78,581 | +0.01(+0.04%) |
Jun 20, 2012 | 26.09 | 26.14 | 25.82 | 26.12 | 62,128 | +0.19(+0.72%) |
Jun 19, 2012 | 25.93 | 26.07 | 25.85 | 25.93 | 180,181 | +0.14(+0.53%) |
Jun 18, 2012 | 25.80 | 25.94 | 25.70 | 25.80 | 85,626 | +0.05(+0.19%) |
Jun 15, 2012 | 25.80 | 25.81 | 25.72 | 25.75 | 45,839 | +0.05(+0.19%) |
Jun 14, 2012 | 25.66 | 25.91 | 25.65 | 25.70 | 221,318 | +0.01(+0.04%) |
Jun 13, 2012 | 25.70 | 25.72 | 25.65 | 25.69 | 60,892 | +0.00(+0.00%) |
Jun 12, 2012 | 25.85 | 25.87 | 25.55 | 25.69 | 101,004 | +0.00(+0.00%) |
Jun 11, 2012 | 25.89 | 25.89 | 25.66 | 25.69 | 473,784 | +0.00(+0.00%) |
Jun 08, 2012 | 25.80 | 26.04 | 25.66 | 25.69 | 34,000 | +0.08(+0.31%) |
Jun 07, 2012 | 25.65 | 26.04 | 25.60 | 25.61 | 37,173 | +0.11(+0.42%) |
Jun 06, 2012 | 25.55 | 25.90 | 25.49 | 25.50 | 103,995 | +0.00(+0.00%) |
Jun 05, 2012 | 25.52 | 25.57 | 25.50 | 25.50 | 65,254 | -0.09(-0.35%) |
Jun 04, 2012 | 25.62 | 25.65 | 25.40 | 25.59 | 75,027 | +0.15(+0.58%) |
Jun 01, 2012 | 25.50 | 25.55 | 25.40 | 25.44 | 58,734 | -0.08(-0.31%) |
May 31, 2012 | 25.55 | 25.65 | 25.45 | 25.52 | 93,280 | +0.06(+0.23%) |
May 30, 2012 | 25.50 | 25.51 | 25.45 | 25.46 | 55,570 | -0.04(-0.15%) |
May 29, 2012 | 25.63 | 25.68 | 25.48 | 25.50 | 141,256 | -0.05(-0.19%) |
May 25, 2012 | 25.55 | 25.58 | 25.49 | 25.55 | 53,529 | +0.05(+0.19%) |
May 24, 2012 | 25.52 | 25.58 | 25.48 | 25.50 | 73,297 | +0.05(+0.19%) |
May 23, 2012 | 25.49 | 25.55 | 25.45 | 25.45 | 64,240 | -0.07(-0.27%) |
May 22, 2012 | 25.55 | 25.65 | 25.49 | 25.52 | 127,143 | +0.02(+0.08%) |
May 21, 2012 | 25.45 | 25.55 | 25.30 | 25.50 | 107,450 | +0.17(+0.66%) |
May 18, 2012 | 25.50 | 25.58 | 25.23 | 25.34 | 43,870 | -0.02(-0.08%) |
May 17, 2012 | 25.60 | 25.60 | 25.31 | 25.36 | 62,013 | -0.24(-0.92%) |
May 16, 2012 | 25.60 | 25.68 | 25.55 | 25.59 | 56,202 | +0.08(+0.31%) |
May 15, 2012 | 25.45 | 25.68 | 25.39 | 25.51 | 661,044 | +0.06(+0.23%) |
May 14, 2012 | 25.60 | 25.65 | 25.45 | 25.45 | 72,086 | -0.25(-0.96%) |
May 11, 2012 | 25.80 | 25.81 | 25.70 | 25.70 | 43,443 | -0.09(-0.34%) |
May 10, 2012 | 25.75 | 25.85 | 25.74 | 25.79 | 227,137 | +0.06(+0.23%) |
May 09, 2012 | 25.80 | 25.83 | 25.70 | 25.73 | 46,209 | -0.08(-0.30%) |
May 08, 2012 | 25.90 | 25.94 | 25.81 | 25.81 | 50,288 | -0.04(-0.15%) |
May 07, 2012 | 25.84 | 25.93 | 25.82 | 25.85 | 239,223 | -0.02(-0.08%) |
May 04, 2012 | 25.80 | 25.94 | 25.80 | 25.87 | 65,763 | +0.05(+0.19%) |
May 03, 2012 | 25.97 | 25.98 | 25.82 | 25.82 | 88,597 | -0.09(-0.34%) |
May 02, 2012 | 26.01 | 26.23 | 25.88 | 25.91 | 348,911 | +0.00(+0.00%) |