Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 26.77 | 26.92 | 26.38 | 26.45 | 7,379,168 | -0.35(-1.32%) |
Jul 30, 2012 | 26.68 | 26.98 | 26.56 | 26.80 | 3,916,237 | +0.02(+0.09%) |
Jul 27, 2012 | 26.55 | 26.97 | 26.43 | 26.78 | 5,319,037 | +0.45(+1.70%) |
Jul 26, 2012 | 26.28 | 26.58 | 26.21 | 26.33 | 6,154,760 | +0.38(+1.46%) |
Jul 25, 2012 | 26.12 | 26.22 | 25.88 | 25.95 | 5,388,405 | -0.05(-0.18%) |
Jul 24, 2012 | 26.33 | 26.33 | 25.74 | 26.00 | 5,296,137 | -0.33(-1.26%) |
Jul 23, 2012 | 26.14 | 26.42 | 26.05 | 26.33 | 4,307,820 | -0.20(-0.76%) |
Jul 20, 2012 | 26.68 | 26.81 | 26.48 | 26.53 | 5,628,914 | -0.23(-0.86%) |
Jul 19, 2012 | 26.40 | 26.90 | 26.30 | 26.76 | 7,481,620 | +0.37(+1.40%) |
Jul 18, 2012 | 26.04 | 26.51 | 26.04 | 26.39 | 3,719,879 | +0.17(+0.65%) |
Jul 17, 2012 | 25.97 | 26.28 | 25.79 | 26.22 | 5,371,554 | +0.29(+1.13%) |
Jul 16, 2012 | 26.18 | 26.18 | 25.81 | 25.93 | 3,987,265 | -0.19(-0.71%) |
Jul 13, 2012 | 25.95 | 26.21 | 25.92 | 26.11 | 4,268,401 | +0.17(+0.65%) |
Jul 12, 2012 | 26.04 | 26.05 | 25.71 | 25.94 | 5,363,909 | -0.34(-1.29%) |
Jul 11, 2012 | 26.26 | 26.41 | 26.03 | 26.28 | 6,803,536 | -0.12(-0.44%) |
Jul 10, 2012 | 26.65 | 26.75 | 26.29 | 26.40 | 4,627,924 | -0.15(-0.55%) |
Jul 09, 2012 | 26.75 | 26.80 | 26.38 | 26.55 | 3,893,637 | -0.28(-1.03%) |
Jul 06, 2012 | 26.61 | 26.91 | 26.52 | 26.82 | 2,826,678 | -0.08(-0.32%) |
Jul 05, 2012 | 27.05 | 27.12 | 26.82 | 26.91 | 3,188,331 | -0.32(-1.19%) |
Jul 03, 2012 | 27.08 | 27.31 | 27.08 | 27.23 | 1,781,638 | +0.08(+0.28%) |
Jul 02, 2012 | 27.23 | 27.29 | 26.85 | 27.15 | 5,403,641 | +0.10(+0.37%) |
Jun 29, 2012 | 26.60 | 27.10 | 26.56 | 27.05 | 7,143,743 | +0.73(+2.78%) |
Jun 28, 2012 | 26.31 | 26.35 | 25.94 | 26.32 | 4,403,494 | -0.05(-0.20%) |
Jun 27, 2012 | 26.02 | 26.50 | 25.92 | 26.38 | 4,268,686 | +0.42(+1.63%) |
Jun 26, 2012 | 25.81 | 26.13 | 25.78 | 25.95 | 4,471,625 | +0.17(+0.66%) |
Jun 25, 2012 | 25.94 | 26.03 | 25.50 | 25.78 | 6,739,300 | -0.49(-1.88%) |
Jun 22, 2012 | 26.27 | 26.46 | 26.19 | 26.28 | 3,291,070 | +0.06(+0.24%) |
Jun 21, 2012 | 26.85 | 26.89 | 26.20 | 26.21 | 4,046,240 | -0.52(-1.96%) |
Jun 20, 2012 | 26.61 | 26.93 | 26.51 | 26.74 | 4,204,316 | +0.18(+0.67%) |
Jun 19, 2012 | 26.33 | 26.66 | 26.28 | 26.56 | 6,621,149 | +0.36(+1.38%) |
Jun 18, 2012 | 26.30 | 26.58 | 26.13 | 26.20 | 6,241,265 | -0.13(-0.50%) |
Jun 15, 2012 | 26.73 | 26.73 | 26.24 | 26.33 | 7,662,282 | -0.22(-0.84%) |
Jun 14, 2012 | 26.34 | 26.64 | 26.18 | 26.55 | 6,019,483 | +0.29(+1.12%) |
Jun 13, 2012 | 26.29 | 26.58 | 26.03 | 26.26 | 4,194,849 | -0.26(-0.99%) |
Jun 12, 2012 | 26.19 | 26.52 | 26.03 | 26.52 | 4,132,741 | +0.39(+1.47%) |
Jun 11, 2012 | 26.65 | 26.68 | 26.11 | 26.14 | 4,285,978 | -0.32(-1.19%) |
Jun 08, 2012 | 26.23 | 26.45 | 26.13 | 26.45 | 3,598,094 | +0.18(+0.70%) |
Jun 07, 2012 | 26.60 | 26.75 | 26.25 | 26.27 | 6,941,910 | -0.02(-0.06%) |
Jun 06, 2012 | 25.71 | 26.28 | 25.60 | 26.28 | 7,366,241 | +0.73(+2.87%) |
Jun 05, 2012 | 25.43 | 25.67 | 25.33 | 25.55 | 9,584,499 | +0.10(+0.39%) |
Jun 04, 2012 | 25.55 | 25.61 | 25.29 | 25.45 | 6,718,409 | -0.05(-0.18%) |
Jun 01, 2012 | 25.80 | 25.89 | 25.44 | 25.50 | 7,186,382 | -0.67(-2.56%) |
May 31, 2012 | 26.00 | 26.36 | 25.76 | 26.17 | 7,704,591 | +0.20(+0.77%) |
May 30, 2012 | 25.97 | 26.12 | 25.84 | 25.97 | 8,678,991 | -0.27(-1.03%) |
May 29, 2012 | 25.85 | 26.25 | 25.85 | 26.24 | 9,016,986 | +0.52(+2.03%) |
May 25, 2012 | 25.42 | 25.82 | 25.42 | 25.72 | 5,835,367 | +0.11(+0.42%) |
May 24, 2012 | 25.38 | 25.64 | 25.16 | 25.61 | 6,176,762 | +0.26(+1.03%) |
May 23, 2012 | 25.04 | 25.38 | 24.84 | 25.35 | 6,910,922 | +0.19(+0.76%) |
May 22, 2012 | 25.59 | 25.59 | 25.05 | 25.16 | 11,369,096 | -0.28(-1.08%) |
May 21, 2012 | 25.10 | 25.57 | 25.00 | 25.43 | 5,035,434 | +0.34(+1.37%) |
May 18, 2012 | 25.36 | 25.37 | 24.94 | 25.09 | 7,395,737 | -0.16(-0.64%) |
May 17, 2012 | 25.66 | 25.84 | 25.16 | 25.25 | 9,806,697 | -0.36(-1.41%) |
May 16, 2012 | 26.17 | 26.25 | 25.60 | 25.61 | 7,207,239 | -0.42(-1.62%) |
May 15, 2012 | 26.37 | 26.39 | 25.91 | 26.03 | 8,187,945 | -0.32(-1.22%) |
May 14, 2012 | 26.50 | 26.77 | 26.33 | 26.35 | 7,348,494 | -0.33(-1.23%) |
May 11, 2012 | 26.28 | 26.80 | 26.18 | 26.68 | 6,455,402 | +0.18(+0.66%) |
May 10, 2012 | 26.52 | 26.67 | 26.41 | 26.50 | 6,552,957 | +0.22(+0.85%) |
May 09, 2012 | 26.33 | 26.43 | 26.05 | 26.28 | 8,158,366 | -0.29(-1.10%) |
May 08, 2012 | 26.11 | 26.59 | 26.06 | 26.57 | 11,046,129 | +0.33(+1.26%) |
May 07, 2012 | 26.21 | 26.29 | 26.01 | 26.24 | 8,420,518 | +0.05(+0.18%) |
May 04, 2012 | 26.38 | 26.47 | 26.17 | 26.20 | 8,498,709 | -0.02(-0.09%) |
May 03, 2012 | 26.34 | 26.68 | 26.11 | 26.22 | 16,945,674 | +1.01(+4.01%) |
May 02, 2012 | 25.56 | 25.56 | 25.05 | 25.21 | 7,439,139 | -0.37(-1.44%) |