Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 27.25 | 27.44 | 27.25 | 27.30 | 11,180 | -0.11(-0.39%) |
Jul 30, 2012 | 27.36 | 27.48 | 27.36 | 27.40 | 5,256 | -0.06(-0.23%) |
Jul 27, 2012 | 27.14 | 27.47 | 27.14 | 27.47 | 13,451 | +0.47(+1.75%) |
Jul 26, 2012 | 26.97 | 27.04 | 26.91 | 26.99 | 14,851 | +0.39(+1.45%) |
Jul 25, 2012 | 26.65 | 26.71 | 26.49 | 26.61 | 22,049 | +0.11(+0.42%) |
Jul 24, 2012 | 26.82 | 26.82 | 26.44 | 26.50 | 19,875 | -0.32(-1.18%) |
Jul 23, 2012 | 26.65 | 26.82 | 26.58 | 26.81 | 12,260 | -0.23(-0.86%) |
Jul 20, 2012 | 27.16 | 27.16 | 27.05 | 27.05 | 27,143 | -0.30(-1.10%) |
Jul 19, 2012 | 27.34 | 27.37 | 27.31 | 27.35 | 6,832 | +0.09(+0.34%) |
Jul 18, 2012 | 27.02 | 27.28 | 27.02 | 27.26 | 9,342 | +0.14(+0.51%) |
Jul 17, 2012 | 26.92 | 27.12 | 26.92 | 27.12 | 7,967 | +0.11(+0.40%) |
Jul 16, 2012 | 27.01 | 27.02 | 26.87 | 27.01 | 15,068 | -0.02(-0.09%) |
Jul 13, 2012 | 26.78 | 27.03 | 26.78 | 27.03 | 13,936 | +0.30(+1.13%) |
Jul 12, 2012 | 26.55 | 26.73 | 26.51 | 26.73 | 10,346 | -0.01(-0.03%) |
Jul 11, 2012 | 26.84 | 26.85 | 26.74 | 26.74 | 5,372 | -0.01(-0.04%) |
Jul 10, 2012 | 27.12 | 27.12 | 26.75 | 26.75 | 6,944 | -0.17(-0.64%) |
Jul 09, 2012 | 26.99 | 26.99 | 26.92 | 26.92 | 11,345 | -0.12(-0.46%) |
Jul 06, 2012 | 27.10 | 27.10 | 26.92 | 27.05 | 6,855 | -0.26(-0.94%) |
Jul 05, 2012 | 27.26 | 27.30 | 27.20 | 27.30 | 4,432 | -0.04(-0.14%) |
Jul 03, 2012 | 27.20 | 27.37 | 27.20 | 27.34 | 6,291 | +0.17(+0.63%) |
Jul 02, 2012 | 27.16 | 27.17 | 27.05 | 27.17 | 27,347 | +0.14(+0.52%) |
Jun 29, 2012 | 26.94 | 27.03 | 26.91 | 27.03 | 19,747 | +0.67(+2.52%) |
Jun 28, 2012 | 26.33 | 26.38 | 26.21 | 26.37 | 19,719 | -0.14(-0.53%) |
Jun 27, 2012 | 26.36 | 26.51 | 26.36 | 26.51 | 8,972 | +0.20(+0.77%) |
Jun 26, 2012 | 26.23 | 26.34 | 26.09 | 26.30 | 27,821 | -0.09(-0.33%) |
Jun 25, 2012 | 26.46 | 26.46 | 26.30 | 26.39 | 6,882 | -0.39(-1.47%) |
Jun 22, 2012 | 26.67 | 26.78 | 26.64 | 26.78 | 5,058 | +0.19(+0.72%) |
Jun 21, 2012 | 26.97 | 27.00 | 26.58 | 26.59 | 11,765 | -0.51(-1.88%) |
Jun 20, 2012 | 27.15 | 27.18 | 27.02 | 27.10 | 5,835 | -0.09(-0.34%) |
Jun 19, 2012 | 26.99 | 27.22 | 26.97 | 27.19 | 37,950 | +0.32(+1.18%) |
Jun 18, 2012 | 26.74 | 26.89 | 26.71 | 26.88 | 7,511 | +0.06(+0.23%) |
Jun 15, 2012 | 26.68 | 26.82 | 26.68 | 26.82 | 3,525 | +0.25(+0.93%) |
Jun 14, 2012 | 26.40 | 26.57 | 26.40 | 26.57 | 5,813 | +0.20(+0.74%) |
Jun 13, 2012 | 26.44 | 26.57 | 26.37 | 26.37 | 5,098 | -0.15(-0.56%) |
Jun 12, 2012 | 26.39 | 26.52 | 26.29 | 26.52 | 21,623 | +0.14(+0.54%) |
Jun 11, 2012 | 26.62 | 26.62 | 26.35 | 26.38 | 5,581 | -0.15(-0.56%) |
Jun 08, 2012 | 26.32 | 26.53 | 26.32 | 26.53 | 3,721 | +0.08(+0.32%) |
Jun 07, 2012 | 26.75 | 26.75 | 26.44 | 26.44 | 7,808 | +0.07(+0.26%) |
Jun 06, 2012 | 26.14 | 26.40 | 26.14 | 26.37 | 11,345 | +0.39(+1.52%) |
Jun 05, 2012 | 25.76 | 25.98 | 25.76 | 25.98 | 9,073 | +0.18(+0.70%) |
Jun 04, 2012 | 25.84 | 25.86 | 25.63 | 25.80 | 24,065 | -0.01(-0.05%) |
Jun 01, 2012 | 25.97 | 26.02 | 25.79 | 25.81 | 13,934 | -0.51(-1.93%) |
May 31, 2012 | 26.32 | 26.38 | 26.17 | 26.32 | 8,104 | -0.08(-0.29%) |
May 30, 2012 | 26.52 | 26.52 | 26.37 | 26.40 | 8,883 | -0.33(-1.22%) |
May 29, 2012 | 26.67 | 26.76 | 26.59 | 26.72 | 14,319 | +0.29(+1.10%) |
May 25, 2012 | 26.55 | 26.55 | 26.41 | 26.43 | 31,956 | +0.03(+0.13%) |
May 24, 2012 | 26.55 | 26.58 | 26.34 | 26.40 | 24,367 | -0.12(-0.47%) |
May 23, 2012 | 26.37 | 26.52 | 26.12 | 26.52 | 13,163 | -0.00(-0.01%) |
May 22, 2012 | 26.58 | 26.70 | 26.52 | 26.52 | 25,115 | -0.00(-0.02%) |
May 21, 2012 | 26.16 | 26.54 | 26.16 | 26.53 | 26,026 | +0.41(+1.55%) |
May 18, 2012 | 26.41 | 26.41 | 26.12 | 26.12 | 18,019 | -0.17(-0.63%) |
May 17, 2012 | 26.67 | 26.67 | 26.29 | 26.29 | 35,618 | -0.35(-1.31%) |
May 16, 2012 | 26.88 | 26.95 | 26.64 | 26.64 | 11,070 | -0.17(-0.65%) |
May 15, 2012 | 26.94 | 27.02 | 26.81 | 26.81 | 5,829 | -0.17(-0.62%) |
May 14, 2012 | 26.98 | 27.10 | 26.98 | 26.98 | 17,164 | -0.29(-1.05%) |
May 11, 2012 | 27.16 | 27.43 | 27.12 | 27.26 | 12,597 | -0.06(-0.23%) |
May 10, 2012 | 27.45 | 27.45 | 27.30 | 27.33 | 12,016 | -0.03(-0.11%) |
May 09, 2012 | 27.12 | 27.36 | 27.06 | 27.36 | 16,953 | -0.05(-0.17%) |
May 08, 2012 | 27.42 | 27.42 | 27.16 | 27.40 | 14,041 | -0.15(-0.56%) |
May 07, 2012 | 27.46 | 27.63 | 27.45 | 27.56 | 11,502 | +0.03(+0.11%) |
May 04, 2012 | 27.76 | 27.76 | 27.48 | 27.53 | 21,412 | -0.35(-1.25%) |
May 03, 2012 | 28.00 | 28.00 | 27.82 | 27.88 | 5,146 | -0.22(-0.77%) |
May 02, 2012 | 27.95 | 28.11 | 27.91 | 28.09 | 15,629 | -0.14(-0.51%) |