Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 27.49 | 27.61 | 27.45 | 27.45 | 136,304 | -0.14(-0.50%) |
Jul 30, 2012 | 27.42 | 27.62 | 27.42 | 27.59 | 29,632 | -0.02(-0.08%) |
Jul 27, 2012 | 27.35 | 27.64 | 27.35 | 27.61 | 72,013 | +0.41(+1.50%) |
Jul 26, 2012 | 27.00 | 27.23 | 27.00 | 27.20 | 28,851 | +0.64(+2.41%) |
Jul 25, 2012 | 26.69 | 26.69 | 26.52 | 26.57 | 27,570 | +0.00(+0.01%) |
Jul 24, 2012 | 26.69 | 26.73 | 26.46 | 26.56 | 56,940 | -0.17(-0.63%) |
Jul 23, 2012 | 26.72 | 26.77 | 26.62 | 26.73 | 179,024 | -0.33(-1.21%) |
Jul 20, 2012 | 27.11 | 27.11 | 26.97 | 27.06 | 99,373 | -0.23(-0.85%) |
Jul 19, 2012 | 27.22 | 27.33 | 27.22 | 27.29 | 30,408 | +0.10(+0.36%) |
Jul 18, 2012 | 27.04 | 27.22 | 27.04 | 27.19 | 33,364 | +0.06(+0.23%) |
Jul 17, 2012 | 27.10 | 27.15 | 26.89 | 27.13 | 46,015 | +0.16(+0.58%) |
Jul 16, 2012 | 26.99 | 27.03 | 26.88 | 26.97 | 26,289 | -0.05(-0.18%) |
Jul 13, 2012 | 26.71 | 27.02 | 26.71 | 27.02 | 288,031 | +0.30(+1.12%) |
Jul 12, 2012 | 26.58 | 26.76 | 26.55 | 26.72 | 34,009 | -0.04(-0.14%) |
Jul 11, 2012 | 26.78 | 26.87 | 26.67 | 26.76 | 148,087 | -0.00(-0.01%) |
Jul 10, 2012 | 27.02 | 27.02 | 26.73 | 26.76 | 92,785 | -0.05(-0.19%) |
Jul 09, 2012 | 26.81 | 26.82 | 26.71 | 26.81 | 46,272 | -0.02(-0.07%) |
Jul 06, 2012 | 26.85 | 27.38 | 26.76 | 26.83 | 135,197 | -0.09(-0.32%) |
Jul 05, 2012 | 26.93 | 27.00 | 26.85 | 26.92 | 1,269,841 | -0.25(-0.92%) |
Jul 03, 2012 | 26.86 | 27.18 | 26.86 | 27.17 | 465,490 | +0.24(+0.88%) |
Jul 02, 2012 | 26.79 | 26.96 | 26.71 | 26.93 | 378,031 | +0.21(+0.80%) |
Jun 29, 2012 | 26.69 | 26.77 | 26.54 | 26.72 | 73,073 | +0.57(+2.17%) |
Jun 28, 2012 | 25.94 | 26.17 | 25.80 | 26.16 | 45,355 | +0.06(+0.23%) |
Jun 27, 2012 | 25.94 | 26.11 | 25.94 | 26.09 | 45,494 | +0.19(+0.75%) |
Jun 26, 2012 | 25.82 | 25.96 | 25.77 | 25.90 | 62,752 | +0.10(+0.38%) |
Jun 25, 2012 | 25.75 | 25.82 | 25.72 | 25.80 | 39,958 | -0.19(-0.75%) |
Jun 22, 2012 | 25.93 | 26.02 | 25.93 | 26.00 | 86,733 | +0.22(+0.84%) |
Jun 21, 2012 | 26.16 | 26.18 | 25.75 | 25.78 | 223,019 | -0.42(-1.61%) |
Jun 20, 2012 | 26.20 | 26.27 | 26.14 | 26.20 | 65,766 | -0.15(-0.57%) |
Jun 19, 2012 | 26.28 | 26.43 | 26.16 | 26.35 | 41,857 | +0.14(+0.53%) |
Jun 18, 2012 | 26.06 | 26.27 | 26.06 | 26.21 | 78,472 | +0.03(+0.11%) |
Jun 15, 2012 | 26.16 | 26.21 | 26.09 | 26.18 | 46,300 | +0.06(+0.24%) |
Jun 14, 2012 | 25.86 | 26.17 | 25.86 | 26.12 | 123,501 | +0.34(+1.31%) |
Jun 13, 2012 | 25.74 | 25.95 | 25.73 | 25.78 | 42,847 | -0.02(-0.06%) |
Jun 12, 2012 | 25.76 | 25.80 | 25.56 | 25.80 | 25,313 | +0.27(+1.04%) |
Jun 11, 2012 | 25.80 | 25.80 | 25.53 | 25.53 | 38,508 | -0.23(-0.87%) |
Jun 08, 2012 | 25.54 | 25.76 | 25.53 | 25.75 | 42,716 | +0.17(+0.67%) |
Jun 07, 2012 | 25.79 | 25.79 | 25.58 | 25.58 | 62,490 | +0.02(+0.09%) |
Jun 06, 2012 | 25.28 | 25.56 | 25.28 | 25.56 | 77,139 | +0.38(+1.52%) |
Jun 05, 2012 | 25.10 | 25.23 | 25.07 | 25.18 | 52,842 | +0.02(+0.06%) |
Jun 04, 2012 | 25.16 | 25.19 | 25.04 | 25.16 | 153,817 | +0.11(+0.45%) |
Jun 01, 2012 | 25.20 | 25.32 | 25.04 | 25.05 | 281,227 | -0.49(-1.92%) |
May 31, 2012 | 25.55 | 25.65 | 25.41 | 25.54 | 119,940 | +0.04(+0.15%) |
May 30, 2012 | 25.59 | 25.64 | 25.46 | 25.50 | 64,264 | -0.30(-1.15%) |
May 29, 2012 | 25.86 | 25.86 | 25.67 | 25.80 | 27,246 | +0.07(+0.26%) |
May 25, 2012 | 25.62 | 25.78 | 25.62 | 25.73 | 786,318 | +0.08(+0.31%) |
May 24, 2012 | 25.55 | 25.72 | 25.49 | 25.65 | 79,541 | +0.06(+0.25%) |
May 23, 2012 | 25.49 | 25.61 | 25.36 | 25.59 | 52,727 | -0.04(-0.16%) |
May 22, 2012 | 25.69 | 25.82 | 25.60 | 25.63 | 139,069 | -0.14(-0.52%) |
May 21, 2012 | 25.69 | 25.77 | 25.54 | 25.77 | 145,195 | +0.18(+0.72%) |
May 18, 2012 | 25.77 | 25.77 | 25.53 | 25.58 | 115,351 | -0.17(-0.66%) |
May 17, 2012 | 25.88 | 25.95 | 25.73 | 25.75 | 158,145 | -0.25(-0.95%) |
May 16, 2012 | 26.03 | 26.12 | 25.97 | 26.00 | 127,925 | -0.06(-0.24%) |
May 15, 2012 | 26.07 | 26.22 | 25.95 | 26.06 | 616,670 | -0.02(-0.09%) |
May 14, 2012 | 26.08 | 26.20 | 26.03 | 26.08 | 18,824 | -0.20(-0.76%) |
May 11, 2012 | 26.23 | 26.46 | 26.21 | 26.28 | 106,081 | -0.02(-0.07%) |
May 10, 2012 | 26.31 | 26.40 | 26.24 | 26.30 | 106,580 | +0.03(+0.11%) |
May 09, 2012 | 26.17 | 26.42 | 26.11 | 26.27 | 99,209 | -0.23(-0.85%) |
May 08, 2012 | 26.45 | 26.52 | 26.32 | 26.50 | 129,866 | -0.14(-0.52%) |
May 07, 2012 | 26.48 | 26.69 | 26.48 | 26.64 | 51,914 | +0.13(+0.50%) |
May 04, 2012 | 26.71 | 26.79 | 26.50 | 26.50 | 118,268 | -0.29(-1.09%) |
May 03, 2012 | 26.86 | 26.88 | 26.71 | 26.80 | 98,396 | -0.03(-0.11%) |
May 02, 2012 | 26.66 | 26.83 | 26.62 | 26.83 | 153,715 | +0.06(+0.22%) |