Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 27.70 | 27.70 | 27.48 | 27.52 | 119,796 | -0.14(-0.52%) |
Jul 30, 2012 | 27.61 | 27.78 | 27.59 | 27.66 | 164,838 | +0.05(+0.17%) |
Jul 27, 2012 | 27.60 | 27.80 | 27.42 | 27.61 | 210,547 | +0.15(+0.54%) |
Jul 26, 2012 | 27.65 | 27.77 | 27.34 | 27.46 | 110,085 | +0.10(+0.36%) |
Jul 25, 2012 | 27.48 | 27.61 | 27.26 | 27.37 | 119,708 | +0.06(+0.23%) |
Jul 24, 2012 | 27.61 | 27.66 | 27.13 | 27.31 | 222,350 | -0.27(-0.97%) |
Jul 23, 2012 | 27.33 | 27.80 | 27.32 | 27.57 | 192,701 | -0.05(-0.19%) |
Jul 20, 2012 | 27.36 | 27.73 | 27.36 | 27.62 | 200,938 | +0.07(+0.26%) |
Jul 19, 2012 | 27.91 | 27.91 | 27.32 | 27.55 | 93,642 | -0.23(-0.83%) |
Jul 18, 2012 | 27.89 | 27.89 | 27.62 | 27.78 | 115,964 | -0.08(-0.28%) |
Jul 17, 2012 | 27.64 | 28.09 | 27.61 | 27.86 | 222,986 | +0.27(+0.97%) |
Jul 16, 2012 | 27.23 | 27.69 | 27.17 | 27.59 | 164,231 | +0.39(+1.45%) |
Jul 13, 2012 | 26.86 | 27.22 | 26.74 | 27.20 | 307,616 | +0.49(+1.84%) |
Jul 12, 2012 | 26.43 | 26.85 | 26.36 | 26.71 | 169,256 | +0.14(+0.54%) |
Jul 11, 2012 | 26.62 | 26.70 | 26.38 | 26.56 | 184,768 | -0.07(-0.27%) |
Jul 10, 2012 | 26.65 | 26.80 | 26.54 | 26.63 | 287,195 | +0.06(+0.21%) |
Jul 09, 2012 | 26.62 | 26.66 | 26.42 | 26.58 | 143,902 | -0.05(-0.19%) |
Jul 06, 2012 | 26.38 | 26.63 | 26.38 | 26.63 | 120,760 | -0.01(-0.04%) |
Jul 05, 2012 | 26.84 | 27.12 | 26.36 | 26.64 | 132,967 | -0.14(-0.54%) |
Jul 03, 2012 | 26.73 | 26.80 | 26.59 | 26.78 | 108,772 | +0.11(+0.40%) |
Jul 02, 2012 | 26.25 | 26.68 | 26.14 | 26.68 | 236,711 | +0.58(+2.22%) |
Jun 29, 2012 | 26.14 | 26.20 | 25.96 | 26.10 | 279,808 | +0.36(+1.39%) |
Jun 28, 2012 | 25.43 | 25.75 | 25.19 | 25.74 | 307,386 | +0.05(+0.20%) |
Jun 27, 2012 | 25.76 | 25.85 | 25.61 | 25.69 | 194,411 | +0.00(+0.00%) |
Jun 26, 2012 | 25.65 | 25.87 | 25.48 | 25.69 | 274,072 | +0.13(+0.49%) |
Jun 25, 2012 | 25.23 | 25.64 | 25.23 | 25.56 | 188,921 | +0.16(+0.62%) |
Jun 22, 2012 | 25.72 | 25.83 | 25.38 | 25.40 | 1,206,563 | -0.15(-0.57%) |
Jun 21, 2012 | 25.97 | 26.01 | 25.47 | 25.55 | 245,717 | -0.36(-1.39%) |
Jun 20, 2012 | 25.93 | 26.06 | 25.80 | 25.91 | 144,084 | -0.13(-0.50%) |
Jun 19, 2012 | 25.76 | 26.13 | 25.51 | 26.04 | 922,485 | +0.32(+1.24%) |
Jun 18, 2012 | 25.45 | 25.86 | 25.39 | 25.72 | 196,325 | +0.18(+0.71%) |
Jun 15, 2012 | 25.43 | 25.74 | 25.32 | 25.54 | 409,141 | +0.12(+0.46%) |
Jun 14, 2012 | 25.08 | 25.57 | 25.06 | 25.42 | 203,348 | +0.45(+1.78%) |
Jun 13, 2012 | 24.98 | 25.38 | 24.82 | 24.98 | 136,170 | -0.01(-0.04%) |
Jun 12, 2012 | 24.83 | 24.99 | 24.59 | 24.99 | 114,744 | +0.31(+1.25%) |
Jun 11, 2012 | 25.38 | 25.41 | 24.61 | 24.68 | 195,910 | -0.57(-2.26%) |
Jun 08, 2012 | 24.82 | 25.26 | 24.82 | 25.25 | 171,688 | +0.37(+1.48%) |
Jun 07, 2012 | 25.54 | 25.64 | 24.85 | 24.88 | 180,021 | -0.42(-1.66%) |
Jun 06, 2012 | 24.95 | 25.35 | 24.76 | 25.30 | 153,340 | +0.57(+2.31%) |
Jun 05, 2012 | 24.31 | 24.82 | 24.27 | 24.73 | 159,742 | +0.35(+1.43%) |
Jun 04, 2012 | 24.36 | 24.51 | 24.13 | 24.38 | 158,115 | +0.12(+0.50%) |
Jun 01, 2012 | 24.20 | 24.33 | 24.04 | 24.26 | 167,274 | -0.16(-0.66%) |
May 31, 2012 | 24.29 | 24.66 | 24.13 | 24.42 | 219,055 | +0.21(+0.88%) |
May 30, 2012 | 24.53 | 24.65 | 24.16 | 24.21 | 165,936 | -0.50(-2.01%) |
May 29, 2012 | 24.70 | 24.78 | 24.39 | 24.70 | 124,166 | +0.17(+0.70%) |
May 25, 2012 | 24.64 | 24.72 | 24.42 | 24.53 | 92,860 | -0.06(-0.25%) |
May 24, 2012 | 24.62 | 24.63 | 24.19 | 24.59 | 112,979 | +0.05(+0.19%) |
May 23, 2012 | 24.17 | 24.56 | 24.07 | 24.55 | 163,705 | +0.23(+0.96%) |
May 22, 2012 | 24.17 | 24.43 | 24.17 | 24.32 | 146,770 | +0.08(+0.31%) |
May 21, 2012 | 24.06 | 24.28 | 23.88 | 24.24 | 196,387 | +0.28(+1.16%) |
May 18, 2012 | 24.36 | 24.51 | 23.88 | 23.96 | 207,054 | -0.42(-1.72%) |
May 17, 2012 | 24.92 | 24.97 | 24.36 | 24.38 | 176,598 | -0.52(-2.07%) |
May 16, 2012 | 25.29 | 25.29 | 24.85 | 24.90 | 180,748 | -0.29(-1.16%) |
May 15, 2012 | 24.73 | 25.21 | 24.69 | 25.19 | 316,213 | +0.44(+1.78%) |
May 14, 2012 | 24.63 | 24.95 | 24.63 | 24.75 | 133,025 | -0.07(-0.29%) |
May 11, 2012 | 25.03 | 25.25 | 24.57 | 24.82 | 142,961 | -0.22(-0.87%) |
May 10, 2012 | 25.17 | 25.24 | 24.79 | 25.04 | 176,173 | +0.14(+0.55%) |
May 09, 2012 | 24.84 | 25.12 | 24.79 | 24.90 | 198,707 | -0.12(-0.49%) |
May 08, 2012 | 24.76 | 25.07 | 24.75 | 25.02 | 176,040 | +0.17(+0.67%) |
May 07, 2012 | 24.54 | 24.94 | 24.50 | 24.86 | 130,442 | +0.28(+1.15%) |
May 04, 2012 | 24.67 | 24.82 | 24.48 | 24.57 | 158,333 | -0.13(-0.51%) |
May 03, 2012 | 24.86 | 24.91 | 24.61 | 24.70 | 170,425 | -0.12(-0.49%) |
May 02, 2012 | 24.81 | 24.84 | 24.62 | 24.82 | 149,954 | -0.08(-0.30%) |