Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 25.48 | 25.74 | 25.42 | 25.50 | 414,106 | -0.09(-0.34%) |
Jul 30, 2012 | 25.52 | 25.78 | 25.45 | 25.59 | 271,917 | +0.04(+0.17%) |
Jul 27, 2012 | 24.81 | 25.61 | 24.81 | 25.55 | 260,750 | +0.81(+3.28%) |
Jul 26, 2012 | 25.13 | 25.28 | 24.59 | 24.74 | 381,812 | -0.01(-0.04%) |
Jul 25, 2012 | 25.01 | 25.01 | 24.53 | 24.74 | 278,150 | -0.10(-0.39%) |
Jul 24, 2012 | 24.94 | 24.94 | 24.56 | 24.84 | 497,272 | -0.11(-0.45%) |
Jul 23, 2012 | 24.88 | 25.19 | 24.73 | 24.95 | 257,789 | -0.38(-1.48%) |
Jul 20, 2012 | 25.40 | 25.95 | 25.29 | 25.33 | 343,849 | -0.31(-1.23%) |
Jul 19, 2012 | 25.61 | 25.77 | 25.38 | 25.64 | 274,770 | +0.04(+0.17%) |
Jul 18, 2012 | 25.23 | 25.63 | 25.23 | 25.60 | 229,247 | +0.22(+0.86%) |
Jul 17, 2012 | 25.49 | 25.63 | 25.17 | 25.38 | 426,216 | +0.02(+0.07%) |
Jul 16, 2012 | 25.95 | 26.11 | 25.25 | 25.36 | 501,475 | -0.69(-2.65%) |
Jul 13, 2012 | 26.11 | 26.57 | 25.99 | 26.05 | 268,616 | -0.03(-0.10%) |
Jul 12, 2012 | 25.98 | 26.26 | 25.72 | 26.08 | 343,268 | -0.18(-0.70%) |
Jul 11, 2012 | 26.34 | 26.45 | 26.00 | 26.26 | 550,144 | -0.14(-0.53%) |
Jul 10, 2012 | 26.72 | 27.05 | 26.28 | 26.40 | 437,406 | -0.21(-0.80%) |
Jul 09, 2012 | 26.69 | 26.75 | 26.33 | 26.62 | 401,023 | -0.13(-0.49%) |
Jul 06, 2012 | 26.83 | 26.99 | 26.55 | 26.75 | 335,024 | -0.29(-1.06%) |
Jul 05, 2012 | 27.06 | 27.29 | 26.80 | 27.03 | 262,020 | -0.19(-0.70%) |
Jul 03, 2012 | 26.61 | 27.23 | 26.52 | 27.23 | 268,989 | +0.57(+2.16%) |
Jul 02, 2012 | 26.75 | 26.88 | 26.27 | 26.65 | 366,322 | -0.07(-0.26%) |
Jun 29, 2012 | 26.97 | 26.97 | 26.51 | 26.72 | 413,609 | +0.35(+1.32%) |
Jun 28, 2012 | 26.52 | 26.65 | 25.95 | 26.37 | 377,064 | -0.38(-1.43%) |
Jun 27, 2012 | 26.70 | 27.02 | 26.59 | 26.76 | 399,185 | -0.28(-1.03%) |
Jun 26, 2012 | 25.76 | 27.23 | 25.49 | 27.03 | 1,190,168 | +2.03(+8.11%) |
Jun 25, 2012 | 25.06 | 25.45 | 24.94 | 25.01 | 556,815 | -0.44(-1.74%) |
Jun 22, 2012 | 25.82 | 25.96 | 25.32 | 25.45 | 2,264,994 | -0.17(-0.68%) |
Jun 21, 2012 | 26.60 | 26.66 | 25.62 | 25.62 | 343,689 | -1.12(-4.20%) |
Jun 20, 2012 | 26.54 | 27.27 | 26.49 | 26.75 | 387,271 | +0.04(+0.16%) |
Jun 19, 2012 | 26.33 | 26.79 | 26.20 | 26.70 | 627,292 | +0.57(+2.16%) |
Jun 18, 2012 | 25.97 | 26.27 | 25.92 | 26.14 | 398,200 | -0.02(-0.07%) |
Jun 15, 2012 | 26.31 | 26.42 | 26.07 | 26.16 | 702,113 | -0.08(-0.30%) |
Jun 14, 2012 | 26.48 | 26.75 | 26.22 | 26.23 | 371,769 | -0.28(-1.05%) |
Jun 13, 2012 | 26.77 | 26.96 | 26.49 | 26.51 | 422,750 | -0.29(-1.07%) |
Jun 12, 2012 | 26.99 | 27.06 | 26.43 | 26.80 | 473,108 | +0.02(+0.06%) |
Jun 11, 2012 | 27.63 | 27.80 | 26.77 | 26.78 | 322,982 | -0.50(-1.85%) |
Jun 08, 2012 | 26.84 | 27.29 | 26.32 | 27.29 | 193,772 | +0.34(+1.26%) |
Jun 07, 2012 | 27.03 | 27.24 | 26.82 | 26.95 | 377,211 | +0.26(+0.98%) |
Jun 06, 2012 | 26.16 | 26.69 | 26.16 | 26.69 | 292,165 | +0.75(+2.89%) |
Jun 05, 2012 | 25.71 | 26.01 | 25.42 | 25.94 | 263,119 | +0.03(+0.10%) |
Jun 04, 2012 | 26.09 | 26.16 | 25.54 | 25.91 | 402,733 | -0.18(-0.70%) |
Jun 01, 2012 | 25.82 | 26.15 | 25.28 | 26.09 | 640,093 | -0.37(-1.38%) |
May 31, 2012 | 26.65 | 27.03 | 26.19 | 26.46 | 318,702 | -0.27(-1.01%) |
May 30, 2012 | 27.14 | 27.23 | 26.69 | 26.73 | 207,839 | -0.77(-2.79%) |
May 29, 2012 | 27.24 | 27.62 | 27.06 | 27.50 | 119,635 | +0.58(+2.17%) |
May 25, 2012 | 27.05 | 27.08 | 26.78 | 26.91 | 146,641 | -0.20(-0.74%) |
May 24, 2012 | 26.96 | 27.11 | 26.61 | 27.11 | 172,079 | +0.23(+0.84%) |
May 23, 2012 | 26.26 | 26.93 | 26.09 | 26.89 | 212,488 | +0.32(+1.21%) |
May 22, 2012 | 26.89 | 27.11 | 26.41 | 26.56 | 275,304 | -0.45(-1.68%) |
May 21, 2012 | 26.18 | 27.09 | 26.11 | 27.02 | 287,826 | +0.92(+3.54%) |
May 18, 2012 | 26.23 | 26.45 | 25.98 | 26.09 | 518,373 | -0.18(-0.70%) |
May 17, 2012 | 27.45 | 27.45 | 26.23 | 26.28 | 429,919 | -1.19(-4.34%) |
May 16, 2012 | 27.63 | 27.83 | 27.24 | 27.47 | 409,256 | -0.03(-0.13%) |
May 15, 2012 | 27.41 | 27.95 | 27.26 | 27.50 | 583,571 | +0.06(+0.22%) |
May 14, 2012 | 27.47 | 27.69 | 27.23 | 27.44 | 282,352 | -0.29(-1.04%) |
May 11, 2012 | 27.64 | 27.84 | 27.51 | 27.73 | 297,874 | -0.16(-0.56%) |
May 10, 2012 | 27.98 | 28.12 | 27.62 | 27.89 | 271,885 | +0.10(+0.38%) |
May 09, 2012 | 27.82 | 28.10 | 27.60 | 27.78 | 432,496 | -0.47(-1.66%) |
May 08, 2012 | 27.53 | 28.32 | 27.45 | 28.25 | 666,203 | +0.44(+1.60%) |
May 07, 2012 | 27.30 | 27.91 | 27.12 | 27.81 | 366,551 | +0.36(+1.30%) |
May 04, 2012 | 27.71 | 27.71 | 27.18 | 27.45 | 485,962 | -0.43(-1.53%) |
May 03, 2012 | 28.55 | 28.63 | 27.85 | 27.88 | 424,855 | -0.80(-2.79%) |
May 02, 2012 | 28.16 | 28.68 | 28.02 | 28.68 | 432,123 | +0.28(+0.98%) |