Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 26.51 | 27.32 | 26.34 | 26.84 | 21,237 | +0.17(+0.64%) |
Jul 30, 2012 | 27.30 | 27.30 | 26.51 | 26.67 | 25,821 | -0.66(-2.41%) |
Jul 27, 2012 | 27.73 | 27.73 | 27.07 | 27.33 | 26,374 | -0.29(-1.05%) |
Jul 26, 2012 | 28.28 | 28.40 | 27.19 | 27.62 | 43,579 | -0.25(-0.90%) |
Jul 25, 2012 | 26.72 | 28.11 | 26.43 | 27.87 | 63,568 | +1.36(+5.13%) |
Jul 24, 2012 | 26.90 | 26.90 | 26.31 | 26.51 | 82,932 | -0.24(-0.90%) |
Jul 23, 2012 | 26.72 | 26.94 | 26.45 | 26.75 | 39,745 | -0.34(-1.26%) |
Jul 20, 2012 | 27.65 | 28.07 | 27.01 | 27.09 | 62,908 | -0.81(-2.90%) |
Jul 19, 2012 | 28.24 | 28.36 | 26.97 | 27.90 | 48,512 | -0.16(-0.57%) |
Jul 18, 2012 | 28.16 | 28.16 | 27.73 | 28.06 | 30,179 | -0.10(-0.36%) |
Jul 17, 2012 | 27.46 | 28.86 | 27.39 | 28.16 | 67,190 | +1.00(+3.68%) |
Jul 16, 2012 | 27.19 | 27.27 | 26.90 | 27.16 | 13,613 | -0.22(-0.80%) |
Jul 13, 2012 | 26.40 | 27.42 | 26.25 | 27.38 | 24,031 | +1.17(+4.46%) |
Jul 12, 2012 | 26.14 | 26.38 | 25.63 | 26.21 | 16,327 | -0.09(-0.34%) |
Jul 11, 2012 | 25.71 | 26.46 | 25.71 | 26.30 | 46,290 | +0.58(+2.26%) |
Jul 10, 2012 | 24.95 | 25.88 | 24.95 | 25.72 | 42,171 | +0.82(+3.29%) |
Jul 09, 2012 | 26.80 | 26.80 | 24.17 | 24.90 | 95,829 | -1.94(-7.23%) |
Jul 06, 2012 | 27.25 | 27.25 | 26.49 | 26.84 | 27,218 | -0.70(-2.54%) |
Jul 05, 2012 | 27.74 | 27.86 | 27.20 | 27.54 | 19,746 | -0.32(-1.15%) |
Jul 03, 2012 | 27.86 | 28.23 | 27.72 | 27.86 | 36,683 | -0.11(-0.39%) |
Jul 02, 2012 | 26.78 | 27.97 | 26.50 | 27.97 | 19,370 | +1.18(+4.40%) |
Jun 29, 2012 | 27.25 | 27.25 | 26.57 | 26.79 | 41,671 | +0.00(+0.00%) |
Jun 28, 2012 | 25.85 | 27.04 | 25.85 | 26.79 | 43,376 | +0.87(+3.36%) |
Jun 27, 2012 | 26.68 | 27.46 | 25.68 | 25.92 | 100,564 | -1.09(-4.04%) |
Jun 26, 2012 | 24.79 | 28.15 | 24.79 | 27.01 | 194,752 | +2.26(+9.13%) |
Jun 25, 2012 | 24.56 | 24.86 | 24.24 | 24.75 | 47,549 | +0.02(+0.08%) |
Jun 22, 2012 | 25.00 | 25.33 | 24.23 | 24.73 | 850,919 | -0.16(-0.64%) |
Jun 21, 2012 | 24.82 | 24.99 | 24.50 | 24.89 | 82,573 | +0.07(+0.28%) |
Jun 20, 2012 | 25.18 | 25.18 | 24.40 | 24.82 | 30,468 | -0.22(-0.88%) |
Jun 19, 2012 | 25.04 | 25.36 | 24.36 | 25.04 | 123,080 | +0.14(+0.56%) |
Jun 18, 2012 | 24.00 | 26.26 | 23.63 | 24.90 | 137,737 | +0.79(+3.28%) |
Jun 15, 2012 | 25.50 | 25.86 | 24.05 | 24.11 | 127,079 | -1.19(-4.70%) |
Jun 14, 2012 | 24.28 | 25.74 | 23.93 | 25.30 | 50,537 | +1.04(+4.29%) |
Jun 13, 2012 | 24.08 | 24.38 | 23.70 | 24.26 | 44,720 | +0.14(+0.58%) |
Jun 12, 2012 | 24.01 | 24.33 | 23.62 | 24.12 | 49,500 | +0.02(+0.08%) |
Jun 11, 2012 | 24.88 | 24.88 | 23.84 | 24.10 | 77,725 | -0.20(-0.82%) |
Jun 08, 2012 | 24.37 | 24.64 | 23.23 | 24.30 | 59,855 | +0.10(+0.41%) |
Jun 07, 2012 | 23.44 | 24.83 | 23.17 | 24.20 | 55,638 | +0.94(+4.04%) |
Jun 06, 2012 | 23.10 | 23.44 | 22.84 | 23.26 | 45,813 | +0.15(+0.65%) |
Jun 05, 2012 | 22.65 | 23.17 | 22.50 | 23.11 | 70,071 | +0.41(+1.81%) |
Jun 04, 2012 | 23.25 | 23.25 | 21.66 | 22.70 | 156,027 | -0.53(-2.28%) |
Jun 01, 2012 | 23.72 | 23.89 | 23.11 | 23.23 | 55,189 | -0.92(-3.81%) |
May 31, 2012 | 24.63 | 24.66 | 23.80 | 24.15 | 85,781 | -0.18(-0.74%) |
May 30, 2012 | 25.41 | 25.79 | 24.02 | 24.33 | 98,601 | -1.44(-5.59%) |
May 29, 2012 | 25.31 | 25.79 | 24.80 | 25.77 | 125,625 | +0.72(+2.87%) |
May 25, 2012 | 24.95 | 25.28 | 24.70 | 25.05 | 39,390 | +0.13(+0.52%) |
May 24, 2012 | 25.08 | 25.49 | 24.37 | 24.92 | 42,727 | -0.06(-0.24%) |
May 23, 2012 | 23.89 | 25.09 | 23.89 | 24.98 | 79,067 | +0.97(+4.04%) |
May 22, 2012 | 24.20 | 24.50 | 23.90 | 24.01 | 99,762 | -0.11(-0.46%) |
May 21, 2012 | 23.92 | 25.00 | 23.77 | 24.12 | 48,354 | +0.07(+0.29%) |
May 18, 2012 | 25.52 | 25.52 | 23.53 | 24.05 | 103,696 | -1.39(-5.46%) |
May 17, 2012 | 25.30 | 25.89 | 25.06 | 25.44 | 78,446 | +0.29(+1.15%) |
May 16, 2012 | 25.21 | 25.92 | 24.97 | 25.15 | 37,811 | +0.14(+0.56%) |
May 15, 2012 | 25.83 | 25.83 | 24.86 | 25.01 | 56,108 | -0.61(-2.38%) |
May 14, 2012 | 24.99 | 25.99 | 24.55 | 25.62 | 121,739 | +0.46(+1.83%) |
May 11, 2012 | 23.20 | 26.00 | 22.88 | 25.16 | 221,638 | +1.81(+7.75%) |
May 10, 2012 | 21.97 | 23.57 | 21.97 | 23.35 | 301,202 | +1.50(+6.86%) |
May 09, 2012 | 21.76 | 22.13 | 21.49 | 21.85 | 30,844 | -0.28(-1.27%) |
May 08, 2012 | 23.03 | 23.03 | 21.89 | 22.13 | 90,843 | -0.94(-4.07%) |
May 07, 2012 | 21.55 | 23.22 | 21.00 | 23.07 | 129,893 | +1.34(+6.17%) |
May 04, 2012 | 21.66 | 21.77 | 21.50 | 21.73 | 20,302 | -0.19(-0.87%) |
May 03, 2012 | 21.46 | 23.22 | 21.46 | 21.92 | 80,125 | +0.33(+1.53%) |
May 02, 2012 | 21.71 | 22.08 | 21.50 | 21.59 | 57,838 | -0.40(-1.82%) |