Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 28.13 | 28.32 | 27.32 | 27.64 | 1,265,017 | -0.49(-1.76%) |
Jul 30, 2012 | 28.24 | 28.52 | 27.78 | 28.14 | 814,349 | -0.17(-0.61%) |
Jul 27, 2012 | 27.00 | 28.46 | 26.55 | 28.31 | 1,262,812 | +1.39(+5.18%) |
Jul 26, 2012 | 26.37 | 28.52 | 25.54 | 26.91 | 2,734,741 | +1.78(+7.06%) |
Jul 25, 2012 | 25.15 | 25.30 | 24.46 | 25.14 | 1,508,511 | +0.22(+0.87%) |
Jul 24, 2012 | 25.63 | 25.63 | 24.64 | 24.92 | 981,065 | -0.73(-2.86%) |
Jul 23, 2012 | 24.84 | 25.71 | 24.64 | 25.66 | 899,522 | +0.22(+0.85%) |
Jul 20, 2012 | 25.71 | 25.83 | 25.32 | 25.44 | 660,113 | -0.52(-1.99%) |
Jul 19, 2012 | 25.64 | 26.01 | 25.61 | 25.96 | 642,073 | +0.46(+1.79%) |
Jul 18, 2012 | 24.86 | 25.88 | 24.65 | 25.50 | 779,403 | +0.30(+1.19%) |
Jul 17, 2012 | 25.04 | 25.36 | 24.74 | 25.20 | 530,020 | +0.32(+1.29%) |
Jul 16, 2012 | 24.91 | 25.03 | 24.63 | 24.88 | 452,177 | -0.19(-0.78%) |
Jul 13, 2012 | 24.60 | 25.18 | 24.60 | 25.07 | 709,300 | +0.57(+2.32%) |
Jul 12, 2012 | 23.86 | 24.63 | 23.69 | 24.50 | 1,137,896 | +0.39(+1.62%) |
Jul 11, 2012 | 24.18 | 24.46 | 23.93 | 24.11 | 985,823 | -0.14(-0.59%) |
Jul 10, 2012 | 25.17 | 25.38 | 24.09 | 24.25 | 1,073,491 | -0.69(-2.76%) |
Jul 09, 2012 | 24.60 | 24.99 | 24.38 | 24.94 | 855,978 | +0.33(+1.34%) |
Jul 06, 2012 | 25.02 | 25.06 | 24.51 | 24.61 | 627,407 | -0.79(-3.10%) |
Jul 05, 2012 | 24.91 | 25.48 | 24.85 | 25.40 | 891,500 | +0.41(+1.65%) |
Jul 03, 2012 | 24.09 | 25.02 | 24.05 | 24.99 | 469,943 | +0.86(+3.57%) |
Jul 02, 2012 | 24.80 | 24.87 | 24.02 | 24.13 | 1,077,019 | -0.70(-2.84%) |
Jun 29, 2012 | 24.45 | 24.94 | 24.45 | 24.83 | 1,160,675 | +1.03(+4.31%) |
Jun 28, 2012 | 23.30 | 23.81 | 23.30 | 23.81 | 1,104,947 | +0.26(+1.11%) |
Jun 27, 2012 | 23.54 | 23.87 | 23.41 | 23.54 | 1,145,387 | -0.02(-0.10%) |
Jun 26, 2012 | 23.17 | 23.66 | 23.17 | 23.57 | 1,491,343 | +0.43(+1.85%) |
Jun 25, 2012 | 23.22 | 23.33 | 22.96 | 23.14 | 798,026 | -0.46(-1.94%) |
Jun 22, 2012 | 23.89 | 23.99 | 23.50 | 23.60 | 1,436,826 | -0.23(-0.97%) |
Jun 21, 2012 | 24.31 | 24.37 | 23.82 | 23.83 | 1,400,625 | -0.42(-1.73%) |
Jun 20, 2012 | 24.64 | 24.68 | 24.17 | 24.25 | 1,084,212 | -0.46(-1.88%) |
Jun 19, 2012 | 24.15 | 25.05 | 24.04 | 24.71 | 1,826,725 | +0.84(+3.51%) |
Jun 18, 2012 | 23.48 | 23.99 | 23.39 | 23.87 | 1,784,894 | +0.22(+0.95%) |
Jun 15, 2012 | 24.16 | 24.28 | 23.40 | 23.65 | 2,777,543 | -0.55(-2.29%) |
Jun 14, 2012 | 24.55 | 24.88 | 24.01 | 24.20 | 3,066,233 | -0.58(-2.36%) |
Jun 13, 2012 | 25.66 | 25.66 | 24.67 | 24.79 | 1,662,516 | -1.09(-4.23%) |
Jun 12, 2012 | 25.54 | 26.03 | 25.42 | 25.88 | 1,714,522 | +0.47(+1.86%) |
Jun 11, 2012 | 26.43 | 26.49 | 25.31 | 25.41 | 1,463,023 | -0.67(-2.58%) |
Jun 08, 2012 | 26.04 | 26.25 | 25.80 | 26.08 | 923,503 | -0.01(-0.03%) |
Jun 07, 2012 | 26.76 | 27.03 | 25.99 | 26.09 | 1,125,784 | -0.28(-1.08%) |
Jun 06, 2012 | 25.59 | 26.43 | 25.58 | 26.37 | 1,522,997 | +1.08(+4.26%) |
Jun 05, 2012 | 25.21 | 25.63 | 24.93 | 25.30 | 1,483,883 | -0.01(-0.03%) |
Jun 04, 2012 | 25.45 | 25.66 | 24.79 | 25.30 | 894,971 | -0.16(-0.62%) |
Jun 01, 2012 | 25.50 | 25.60 | 24.94 | 25.46 | 2,194,094 | -0.58(-2.22%) |
May 31, 2012 | 26.52 | 26.59 | 25.57 | 26.04 | 2,010,308 | -0.66(-2.47%) |
May 30, 2012 | 26.82 | 26.87 | 26.51 | 26.70 | 564,731 | -0.41(-1.52%) |
May 29, 2012 | 26.97 | 27.51 | 26.97 | 27.11 | 870,113 | +0.41(+1.54%) |
May 25, 2012 | 27.06 | 27.15 | 26.58 | 26.70 | 629,926 | -0.40(-1.49%) |
May 24, 2012 | 26.91 | 27.17 | 26.67 | 27.10 | 1,235,287 | +0.34(+1.26%) |
May 23, 2012 | 26.22 | 26.88 | 25.90 | 26.76 | 919,590 | +0.22(+0.85%) |
May 22, 2012 | 26.64 | 26.86 | 26.36 | 26.54 | 1,849,339 | -0.02(-0.06%) |
May 21, 2012 | 26.22 | 26.97 | 26.13 | 26.55 | 2,010,407 | +0.46(+1.75%) |
May 18, 2012 | 26.33 | 26.61 | 26.02 | 26.10 | 1,604,048 | -0.01(-0.06%) |
May 17, 2012 | 27.21 | 27.25 | 26.08 | 26.11 | 1,581,288 | -1.12(-4.10%) |
May 16, 2012 | 27.90 | 27.96 | 27.21 | 27.23 | 1,211,956 | -0.54(-1.94%) |
May 15, 2012 | 27.39 | 28.09 | 27.39 | 27.77 | 2,324,548 | -0.33(-1.17%) |
May 14, 2012 | 28.68 | 28.79 | 28.05 | 28.10 | 1,852,610 | -1.12(-3.82%) |
May 11, 2012 | 29.10 | 29.59 | 29.07 | 29.21 | 943,880 | -0.19(-0.64%) |
May 10, 2012 | 29.60 | 29.84 | 29.30 | 29.40 | 885,852 | -0.01(-0.05%) |
May 09, 2012 | 29.07 | 29.86 | 28.91 | 29.42 | 1,308,829 | -0.10(-0.33%) |
May 08, 2012 | 29.86 | 29.90 | 29.23 | 29.51 | 2,379,812 | -0.65(-2.16%) |
May 07, 2012 | 30.51 | 30.71 | 30.08 | 30.17 | 835,666 | -0.51(-1.66%) |
May 04, 2012 | 30.73 | 31.00 | 30.23 | 30.67 | 1,149,677 | -0.34(-1.09%) |
May 03, 2012 | 31.41 | 31.54 | 30.87 | 31.01 | 653,139 | -0.41(-1.31%) |
May 02, 2012 | 31.03 | 31.65 | 30.88 | 31.42 | 1,172,716 | +0.07(+0.21%) |