Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 26.19 | 26.29 | 26.12 | 26.20 | 5,490,332 | -0.03(-0.10%) |
Jul 30, 2012 | 26.02 | 26.30 | 26.01 | 26.23 | 4,486,713 | +0.15(+0.57%) |
Jul 27, 2012 | 25.93 | 26.14 | 25.87 | 26.08 | 8,153,681 | +0.22(+0.86%) |
Jul 26, 2012 | 25.89 | 25.99 | 25.77 | 25.85 | 4,924,866 | +0.16(+0.61%) |
Jul 25, 2012 | 25.74 | 25.82 | 25.53 | 25.70 | 4,906,810 | +0.03(+0.13%) |
Jul 24, 2012 | 25.87 | 25.89 | 25.57 | 25.66 | 5,157,331 | -0.20(-0.79%) |
Jul 23, 2012 | 26.14 | 26.14 | 25.76 | 25.87 | 6,497,409 | -0.39(-1.47%) |
Jul 20, 2012 | 26.35 | 26.35 | 25.99 | 26.25 | 7,869,958 | -0.14(-0.51%) |
Jul 19, 2012 | 26.41 | 26.44 | 26.23 | 26.39 | 4,905,769 | -0.02(-0.08%) |
Jul 18, 2012 | 26.24 | 26.43 | 26.16 | 26.41 | 4,707,291 | +0.11(+0.41%) |
Jul 17, 2012 | 26.34 | 26.35 | 26.09 | 26.30 | 6,629,874 | +0.05(+0.21%) |
Jul 16, 2012 | 26.40 | 26.46 | 26.18 | 26.25 | 5,548,784 | -0.18(-0.69%) |
Jul 13, 2012 | 26.37 | 26.47 | 26.29 | 26.43 | 6,261,089 | +0.15(+0.57%) |
Jul 12, 2012 | 26.35 | 26.46 | 26.19 | 26.28 | 7,157,749 | -0.21(-0.79%) |
Jul 11, 2012 | 26.26 | 26.62 | 26.19 | 26.49 | 9,195,868 | +0.32(+1.24%) |
Jul 10, 2012 | 26.06 | 26.21 | 26.02 | 26.16 | 7,355,207 | +0.13(+0.49%) |
Jul 09, 2012 | 26.27 | 26.28 | 25.92 | 26.04 | 5,954,268 | -0.20(-0.77%) |
Jul 06, 2012 | 26.21 | 26.29 | 26.02 | 26.24 | 5,660,927 | +0.03(+0.13%) |
Jul 05, 2012 | 26.20 | 26.33 | 26.08 | 26.20 | 6,849,652 | +0.01(+0.05%) |
Jul 03, 2012 | 26.18 | 26.30 | 26.02 | 26.19 | 4,422,645 | +0.03(+0.10%) |
Jul 02, 2012 | 25.78 | 26.18 | 25.69 | 26.16 | 6,907,451 | +0.30(+1.14%) |
Jun 29, 2012 | 25.37 | 25.87 | 25.49 | 25.87 | 8,276,681 | +0.50(+1.96%) |
Jun 28, 2012 | 25.28 | 25.41 | 25.01 | 25.37 | 9,434,412 | +0.17(+0.67%) |
Jun 27, 2012 | 25.35 | 25.42 | 24.67 | 25.20 | 12,977,349 | -0.40(-1.57%) |
Jun 26, 2012 | 25.88 | 25.88 | 25.53 | 25.61 | 6,112,841 | -0.19(-0.73%) |
Jun 25, 2012 | 25.71 | 25.86 | 25.65 | 25.80 | 6,400,080 | -0.01(-0.03%) |
Jun 22, 2012 | 25.83 | 25.90 | 25.72 | 25.80 | 4,114,945 | +0.05(+0.21%) |
Jun 21, 2012 | 26.08 | 26.15 | 25.75 | 25.75 | 5,656,843 | -0.24(-0.93%) |
Jun 20, 2012 | 26.04 | 26.14 | 25.93 | 25.99 | 5,331,319 | -0.05(-0.21%) |
Jun 19, 2012 | 25.94 | 26.12 | 25.84 | 26.04 | 4,506,757 | +0.10(+0.39%) |
Jun 18, 2012 | 25.80 | 26.01 | 25.75 | 25.94 | 3,098,215 | +0.13(+0.49%) |
Jun 15, 2012 | 25.66 | 25.87 | 25.59 | 25.82 | 6,074,660 | +0.25(+0.97%) |
Jun 14, 2012 | 25.59 | 25.68 | 25.44 | 25.57 | 5,806,311 | +0.04(+0.16%) |
Jun 13, 2012 | 25.50 | 25.59 | 25.34 | 25.53 | 6,561,189 | +0.06(+0.24%) |
Jun 12, 2012 | 25.45 | 25.54 | 25.41 | 25.47 | 6,062,760 | +0.02(+0.08%) |
Jun 11, 2012 | 25.69 | 25.76 | 25.44 | 25.45 | 6,165,475 | -0.19(-0.76%) |
Jun 08, 2012 | 25.57 | 25.65 | 25.47 | 25.64 | 5,625,949 | +0.12(+0.47%) |
Jun 07, 2012 | 25.59 | 25.72 | 25.48 | 25.52 | 7,959,824 | +0.06(+0.24%) |
Jun 06, 2012 | 25.41 | 25.50 | 25.24 | 25.46 | 9,705,622 | +0.09(+0.34%) |
Jun 05, 2012 | 25.33 | 25.41 | 25.18 | 25.37 | 4,304,787 | -0.03(-0.11%) |
Jun 04, 2012 | 25.37 | 25.45 | 25.27 | 25.40 | 5,477,584 | -0.04(-0.16%) |
Jun 01, 2012 | 25.57 | 25.65 | 25.42 | 25.44 | 6,466,108 | -0.26(-0.99%) |
May 31, 2012 | 25.80 | 25.86 | 25.67 | 25.69 | 6,294,734 | -0.16(-0.62%) |
May 30, 2012 | 26.16 | 26.39 | 25.83 | 25.86 | 8,094,491 | -0.37(-1.41%) |
May 29, 2012 | 26.31 | 26.35 | 26.15 | 26.22 | 5,347,843 | -0.01(-0.03%) |
May 25, 2012 | 26.14 | 26.26 | 26.10 | 26.23 | 4,953,321 | +0.07(+0.26%) |
May 24, 2012 | 25.98 | 26.19 | 25.86 | 26.16 | 6,066,046 | +0.26(+1.01%) |
May 23, 2012 | 25.88 | 25.93 | 25.66 | 25.90 | 5,750,418 | +0.01(+0.03%) |
May 22, 2012 | 25.88 | 25.94 | 25.79 | 25.90 | 5,320,466 | +0.02(+0.08%) |
May 21, 2012 | 26.17 | 26.18 | 25.75 | 25.88 | 6,241,381 | -0.27(-1.03%) |
May 18, 2012 | 26.41 | 26.41 | 26.00 | 26.14 | 7,983,676 | -0.16(-0.61%) |
May 17, 2012 | 26.64 | 26.65 | 26.31 | 26.31 | 5,068,050 | -0.30(-1.14%) |
May 16, 2012 | 26.55 | 26.66 | 26.44 | 26.61 | 8,098,939 | +0.04(+0.15%) |
May 15, 2012 | 26.26 | 26.61 | 26.23 | 26.57 | 9,635,574 | +0.28(+1.07%) |
May 14, 2012 | 26.25 | 26.37 | 26.18 | 26.29 | 4,707,422 | -0.07(-0.28%) |
May 11, 2012 | 26.35 | 26.53 | 26.24 | 26.36 | 3,863,741 | +0.01(+0.05%) |
May 10, 2012 | 26.18 | 26.43 | 26.11 | 26.35 | 5,006,861 | +0.23(+0.87%) |
May 09, 2012 | 25.96 | 26.28 | 25.94 | 26.12 | 6,925,868 | +0.06(+0.23%) |
May 08, 2012 | 25.80 | 26.10 | 25.76 | 26.06 | 6,124,124 | +0.19(+0.75%) |
May 07, 2012 | 25.71 | 25.94 | 25.64 | 25.86 | 5,015,764 | +0.14(+0.55%) |
May 04, 2012 | 25.84 | 25.96 | 25.71 | 25.72 | 5,793,756 | -0.10(-0.39%) |
May 03, 2012 | 25.91 | 26.00 | 25.81 | 25.82 | 5,310,006 | -0.15(-0.57%) |
May 02, 2012 | 26.10 | 26.14 | 25.90 | 25.97 | 4,250,679 | -0.16(-0.62%) |