Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 25.61 | 25.95 | 25.41 | 25.43 | 2,220,479 | -0.30(-1.18%) |
Jul 30, 2012 | 25.72 | 25.91 | 25.36 | 25.73 | 2,348,431 | -0.04(-0.15%) |
Jul 27, 2012 | 25.33 | 25.88 | 24.93 | 25.77 | 3,238,559 | +0.81(+3.25%) |
Jul 26, 2012 | 25.32 | 25.57 | 24.26 | 24.96 | 5,354,504 | +0.25(+1.03%) |
Jul 25, 2012 | 24.90 | 25.23 | 24.35 | 24.70 | 3,253,403 | +0.10(+0.40%) |
Jul 24, 2012 | 25.26 | 25.34 | 24.39 | 24.61 | 3,920,807 | -0.66(-2.63%) |
Jul 23, 2012 | 25.02 | 25.40 | 24.62 | 25.27 | 3,539,190 | -0.41(-1.60%) |
Jul 20, 2012 | 25.86 | 26.39 | 25.56 | 25.68 | 5,671,526 | -0.19(-0.72%) |
Jul 19, 2012 | 25.22 | 26.06 | 24.60 | 25.86 | 9,512,508 | +2.67(+11.53%) |
Jul 18, 2012 | 22.31 | 23.83 | 22.23 | 23.19 | 6,831,620 | +0.77(+3.44%) |
Jul 17, 2012 | 22.67 | 23.06 | 22.21 | 22.42 | 4,486,809 | +0.00(+0.00%) |
Jul 16, 2012 | 22.48 | 22.64 | 22.06 | 22.42 | 2,088,414 | -0.18(-0.78%) |
Jul 13, 2012 | 22.23 | 22.70 | 22.12 | 22.60 | 3,148,617 | +0.38(+1.71%) |
Jul 12, 2012 | 21.78 | 22.44 | 21.62 | 22.21 | 3,782,152 | +0.26(+1.20%) |
Jul 11, 2012 | 22.63 | 22.74 | 21.93 | 21.95 | 6,694,612 | -0.69(-3.06%) |
Jul 10, 2012 | 23.57 | 23.57 | 22.10 | 22.64 | 6,913,357 | -0.96(-4.05%) |
Jul 09, 2012 | 23.70 | 23.83 | 23.50 | 23.60 | 1,602,361 | -0.05(-0.21%) |
Jul 06, 2012 | 23.90 | 23.91 | 23.40 | 23.65 | 1,813,600 | -0.61(-2.53%) |
Jul 05, 2012 | 24.34 | 24.51 | 24.18 | 24.26 | 1,474,019 | -0.23(-0.96%) |
Jul 03, 2012 | 23.94 | 24.53 | 23.85 | 24.50 | 1,350,700 | +0.57(+2.37%) |
Jul 02, 2012 | 24.34 | 24.38 | 23.72 | 23.93 | 2,232,520 | -0.34(-1.41%) |
Jun 29, 2012 | 23.90 | 24.35 | 23.79 | 24.27 | 3,384,111 | +1.02(+4.41%) |
Jun 28, 2012 | 23.03 | 23.44 | 22.89 | 23.25 | 2,516,096 | -0.08(-0.33%) |
Jun 27, 2012 | 23.04 | 23.38 | 22.91 | 23.33 | 3,612,089 | +0.43(+1.88%) |
Jun 26, 2012 | 23.12 | 23.29 | 22.80 | 22.90 | 3,431,994 | -0.21(-0.93%) |
Jun 25, 2012 | 23.59 | 23.59 | 23.05 | 23.11 | 2,210,192 | -0.87(-3.62%) |
Jun 22, 2012 | 24.35 | 24.43 | 23.76 | 23.98 | 2,729,830 | -0.17(-0.69%) |
Jun 21, 2012 | 25.28 | 25.28 | 24.08 | 24.15 | 2,181,701 | -1.12(-4.44%) |
Jun 20, 2012 | 24.84 | 25.55 | 24.71 | 25.27 | 3,030,527 | +0.39(+1.57%) |
Jun 19, 2012 | 24.43 | 25.14 | 24.34 | 24.88 | 4,091,494 | +0.73(+3.03%) |
Jun 18, 2012 | 24.01 | 24.25 | 23.76 | 24.15 | 3,065,746 | -0.10(-0.40%) |
Jun 15, 2012 | 23.81 | 24.24 | 23.80 | 24.24 | 2,067,109 | +0.54(+2.26%) |
Jun 14, 2012 | 23.39 | 23.82 | 23.28 | 23.71 | 2,384,122 | +0.34(+1.46%) |
Jun 13, 2012 | 23.78 | 24.01 | 23.23 | 23.37 | 2,315,749 | -0.55(-2.29%) |
Jun 12, 2012 | 23.44 | 24.00 | 23.14 | 23.91 | 2,915,641 | +0.92(+3.99%) |
Jun 11, 2012 | 24.02 | 24.09 | 22.95 | 23.00 | 2,317,824 | -0.71(-3.00%) |
Jun 08, 2012 | 23.29 | 23.73 | 23.05 | 23.71 | 2,399,089 | +0.36(+1.55%) |
Jun 07, 2012 | 23.97 | 24.43 | 23.28 | 23.35 | 3,490,940 | -0.21(-0.91%) |
Jun 06, 2012 | 22.98 | 23.62 | 22.89 | 23.56 | 2,957,055 | +0.93(+4.09%) |
Jun 05, 2012 | 21.95 | 22.74 | 21.95 | 22.64 | 2,363,281 | +0.50(+2.25%) |
Jun 04, 2012 | 22.20 | 22.28 | 21.81 | 22.14 | 2,330,014 | +0.01(+0.04%) |
Jun 01, 2012 | 22.44 | 22.65 | 21.97 | 22.13 | 3,302,092 | -0.92(-3.98%) |
May 31, 2012 | 22.87 | 23.25 | 22.33 | 23.05 | 2,704,166 | +0.17(+0.72%) |
May 30, 2012 | 23.25 | 23.25 | 22.82 | 22.88 | 3,122,324 | -0.71(-3.02%) |
May 29, 2012 | 23.24 | 23.63 | 23.05 | 23.59 | 2,427,330 | +0.65(+2.85%) |
May 25, 2012 | 23.20 | 23.24 | 22.84 | 22.94 | 1,279,207 | -0.25(-1.09%) |
May 24, 2012 | 23.22 | 23.35 | 22.76 | 23.19 | 2,088,951 | +0.05(+0.21%) |
May 23, 2012 | 22.61 | 23.23 | 22.36 | 23.14 | 2,282,562 | +0.27(+1.19%) |
May 22, 2012 | 22.93 | 23.04 | 22.68 | 22.87 | 3,048,256 | -0.05(-0.21%) |
May 21, 2012 | 21.86 | 23.02 | 21.86 | 22.92 | 3,511,180 | +1.12(+5.15%) |
May 18, 2012 | 21.70 | 22.29 | 21.43 | 21.80 | 5,350,788 | +0.13(+0.59%) |
May 17, 2012 | 22.58 | 22.60 | 21.59 | 21.67 | 4,300,839 | -0.92(-4.06%) |
May 16, 2012 | 23.09 | 23.25 | 22.49 | 22.59 | 2,806,608 | -0.35(-1.53%) |
May 15, 2012 | 22.98 | 23.22 | 22.79 | 22.94 | 2,898,268 | -0.11(-0.47%) |
May 14, 2012 | 23.09 | 23.41 | 22.92 | 23.05 | 2,295,444 | -0.45(-1.91%) |
May 11, 2012 | 23.44 | 23.81 | 23.39 | 23.49 | 1,633,126 | -0.14(-0.58%) |
May 10, 2012 | 23.83 | 23.97 | 23.55 | 23.63 | 1,819,733 | +0.04(+0.17%) |
May 09, 2012 | 23.76 | 23.89 | 23.34 | 23.59 | 5,112,826 | -0.48(-1.99%) |
May 08, 2012 | 24.17 | 24.18 | 23.78 | 24.07 | 3,709,593 | -0.37(-1.52%) |
May 07, 2012 | 24.69 | 24.81 | 24.29 | 24.44 | 3,132,566 | -0.43(-1.73%) |
May 04, 2012 | 25.36 | 25.40 | 24.66 | 24.87 | 2,930,033 | -0.58(-2.26%) |
May 03, 2012 | 25.95 | 25.98 | 25.35 | 25.44 | 1,662,575 | -0.43(-1.66%) |
May 02, 2012 | 25.67 | 26.03 | 25.53 | 25.87 | 2,024,397 | +0.05(+0.19%) |