Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 26.67 | 26.71 | 26.34 | 26.42 | 1,164,829 | -0.34(-1.28%) |
Jul 30, 2012 | 26.60 | 26.87 | 26.56 | 26.77 | 973,546 | +0.20(+0.74%) |
Jul 27, 2012 | 26.63 | 26.87 | 26.38 | 26.57 | 1,957,617 | +0.34(+1.28%) |
Jul 26, 2012 | 26.24 | 26.52 | 26.17 | 26.23 | 1,150,053 | +0.33(+1.27%) |
Jul 25, 2012 | 26.01 | 26.13 | 25.77 | 25.91 | 818,434 | +0.00(+0.00%) |
Jul 24, 2012 | 26.01 | 26.03 | 25.68 | 25.91 | 963,053 | -0.06(-0.21%) |
Jul 23, 2012 | 25.52 | 26.05 | 25.49 | 25.96 | 1,082,646 | -0.03(-0.13%) |
Jul 20, 2012 | 26.14 | 26.36 | 25.92 | 26.00 | 8,440,262 | -0.30(-1.14%) |
Jul 19, 2012 | 26.46 | 26.46 | 26.04 | 26.30 | 1,459,203 | -0.03(-0.13%) |
Jul 18, 2012 | 26.19 | 26.44 | 26.17 | 26.33 | 1,474,751 | -0.01(-0.03%) |
Jul 17, 2012 | 26.41 | 26.51 | 25.98 | 26.34 | 2,149,357 | +0.01(+0.05%) |
Jul 16, 2012 | 26.53 | 26.53 | 26.06 | 26.33 | 1,645,880 | -0.29(-1.10%) |
Jul 13, 2012 | 26.27 | 26.66 | 26.21 | 26.62 | 1,621,829 | +0.27(+1.03%) |
Jul 12, 2012 | 26.32 | 26.49 | 26.23 | 26.35 | 1,305,679 | -0.20(-0.74%) |
Jul 11, 2012 | 26.54 | 26.63 | 26.38 | 26.54 | 1,548,384 | +0.02(+0.08%) |
Jul 10, 2012 | 26.64 | 26.70 | 26.43 | 26.52 | 1,110,500 | -0.03(-0.13%) |
Jul 09, 2012 | 26.60 | 26.69 | 26.43 | 26.56 | 999,816 | -0.07(-0.26%) |
Jul 06, 2012 | 26.27 | 26.67 | 26.19 | 26.63 | 1,171,753 | +0.03(+0.13%) |
Jul 05, 2012 | 26.74 | 26.78 | 26.47 | 26.59 | 910,934 | -0.24(-0.88%) |
Jul 03, 2012 | 26.68 | 26.83 | 26.62 | 26.83 | 559,359 | +0.06(+0.21%) |
Jul 02, 2012 | 26.72 | 26.89 | 26.52 | 26.77 | 1,532,294 | +0.19(+0.71%) |
Jun 29, 2012 | 26.44 | 26.62 | 26.30 | 26.58 | 2,476,964 | +0.68(+2.61%) |
Jun 28, 2012 | 25.69 | 25.92 | 25.52 | 25.91 | 1,526,809 | +0.08(+0.32%) |
Jun 27, 2012 | 25.91 | 25.97 | 25.79 | 25.82 | 2,028,999 | -0.03(-0.11%) |
Jun 26, 2012 | 25.59 | 25.91 | 25.59 | 25.85 | 1,215,598 | +0.30(+1.18%) |
Jun 25, 2012 | 25.46 | 25.63 | 25.36 | 25.55 | 1,336,401 | -0.22(-0.84%) |
Jun 22, 2012 | 25.64 | 25.89 | 25.62 | 25.77 | 1,075,042 | +0.23(+0.90%) |
Jun 21, 2012 | 26.12 | 26.29 | 25.52 | 25.54 | 884,095 | -0.50(-1.93%) |
Jun 20, 2012 | 26.17 | 26.32 | 25.95 | 26.04 | 1,268,036 | -0.10(-0.40%) |
Jun 19, 2012 | 25.75 | 26.21 | 25.71 | 26.14 | 1,436,241 | +0.43(+1.68%) |
Jun 18, 2012 | 25.15 | 25.76 | 25.14 | 25.71 | 1,887,636 | +0.41(+1.62%) |
Jun 15, 2012 | 25.17 | 25.37 | 25.08 | 25.30 | 2,196,127 | +0.13(+0.54%) |
Jun 14, 2012 | 25.12 | 25.29 | 25.05 | 25.17 | 2,007,023 | +0.17(+0.69%) |
Jun 13, 2012 | 25.21 | 25.25 | 24.92 | 24.99 | 1,981,551 | -0.30(-1.20%) |
Jun 12, 2012 | 25.06 | 25.30 | 24.95 | 25.30 | 839,621 | +0.31(+1.23%) |
Jun 11, 2012 | 25.47 | 25.55 | 24.98 | 24.99 | 3,713,603 | -0.36(-1.43%) |
Jun 08, 2012 | 25.07 | 25.36 | 24.88 | 25.35 | 3,507,341 | +0.27(+1.07%) |
Jun 07, 2012 | 25.29 | 25.38 | 25.04 | 25.08 | 5,330,372 | +0.09(+0.36%) |
Jun 06, 2012 | 24.45 | 24.99 | 24.45 | 24.99 | 1,162,751 | +0.64(+2.64%) |
Jun 05, 2012 | 24.08 | 24.41 | 24.07 | 24.35 | 882,879 | +0.19(+0.77%) |
Jun 04, 2012 | 24.35 | 24.40 | 24.05 | 24.16 | 900,485 | -0.11(-0.46%) |
Jun 01, 2012 | 24.54 | 24.68 | 24.19 | 24.28 | 1,338,912 | -0.64(-2.58%) |
May 31, 2012 | 24.50 | 25.10 | 24.42 | 24.92 | 2,012,515 | +0.36(+1.46%) |
May 30, 2012 | 24.68 | 24.74 | 24.45 | 24.56 | 893,371 | -0.32(-1.30%) |
May 29, 2012 | 24.80 | 24.88 | 24.64 | 24.88 | 588,410 | +0.26(+1.04%) |
May 25, 2012 | 24.61 | 24.77 | 24.56 | 24.63 | 1,023,105 | +0.01(+0.06%) |
May 24, 2012 | 24.50 | 24.61 | 24.33 | 24.61 | 968,396 | +0.18(+0.74%) |
May 23, 2012 | 24.08 | 24.47 | 23.95 | 24.43 | 1,430,088 | +0.25(+1.03%) |
May 22, 2012 | 24.07 | 24.27 | 23.99 | 24.19 | 1,126,471 | +0.22(+0.92%) |
May 21, 2012 | 23.71 | 23.97 | 23.53 | 23.96 | 1,022,174 | +0.33(+1.40%) |
May 18, 2012 | 24.03 | 24.03 | 23.56 | 23.63 | 1,479,782 | -0.29(-1.21%) |
May 17, 2012 | 24.40 | 24.46 | 23.92 | 23.92 | 903,368 | -0.42(-1.73%) |
May 16, 2012 | 24.68 | 24.68 | 24.33 | 24.34 | 970,927 | -0.19(-0.79%) |
May 15, 2012 | 24.56 | 24.74 | 24.46 | 24.54 | 907,311 | -0.02(-0.08%) |
May 14, 2012 | 24.63 | 24.71 | 24.45 | 24.56 | 990,986 | -0.36(-1.44%) |
May 11, 2012 | 24.77 | 25.10 | 24.66 | 24.92 | 865,259 | -0.06(-0.22%) |
May 10, 2012 | 24.92 | 25.04 | 24.86 | 24.97 | 793,088 | +0.29(+1.17%) |
May 09, 2012 | 24.60 | 24.79 | 24.55 | 24.68 | 1,081,844 | -0.21(-0.86%) |
May 08, 2012 | 24.80 | 24.92 | 24.68 | 24.90 | 979,747 | +0.00(+0.00%) |
May 07, 2012 | 24.92 | 25.07 | 24.85 | 24.90 | 923,987 | -0.07(-0.28%) |
May 04, 2012 | 25.00 | 25.10 | 24.90 | 24.97 | 1,059,935 | -0.15(-0.61%) |
May 03, 2012 | 24.92 | 25.24 | 24.89 | 25.12 | 1,871,489 | +0.28(+1.14%) |
May 02, 2012 | 24.71 | 24.91 | 24.59 | 24.83 | 1,111,830 | -0.02(-0.08%) |