Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 25.36 | 25.67 | 25.06 | 25.33 | 3,492,665 | -0.02(-0.07%) |
Jul 30, 2012 | 25.48 | 25.82 | 25.29 | 25.35 | 3,341,202 | -0.06(-0.25%) |
Jul 27, 2012 | 24.10 | 25.51 | 24.07 | 25.42 | 6,437,163 | +1.63(+6.87%) |
Jul 26, 2012 | 23.16 | 24.25 | 22.97 | 23.78 | 6,804,489 | +0.32(+1.38%) |
Jul 25, 2012 | 22.99 | 24.05 | 22.90 | 23.46 | 6,426,857 | +0.60(+2.63%) |
Jul 24, 2012 | 23.76 | 23.78 | 22.72 | 22.86 | 4,488,589 | -0.85(-3.57%) |
Jul 23, 2012 | 23.56 | 23.91 | 23.23 | 23.70 | 4,233,128 | -0.46(-1.89%) |
Jul 20, 2012 | 24.37 | 24.77 | 23.97 | 24.16 | 4,236,881 | -0.49(-2.01%) |
Jul 19, 2012 | 24.30 | 24.96 | 24.03 | 24.65 | 3,413,431 | +0.30(+1.24%) |
Jul 18, 2012 | 24.05 | 24.98 | 23.87 | 24.35 | 10,353,957 | +0.20(+0.81%) |
Jul 17, 2012 | 24.15 | 24.31 | 23.68 | 24.16 | 3,249,607 | +0.17(+0.69%) |
Jul 16, 2012 | 24.27 | 24.35 | 23.89 | 23.99 | 1,866,162 | -0.44(-1.79%) |
Jul 13, 2012 | 23.98 | 24.47 | 23.93 | 24.43 | 3,154,513 | +0.57(+2.39%) |
Jul 12, 2012 | 23.68 | 24.04 | 23.25 | 23.86 | 4,029,638 | -0.09(-0.36%) |
Jul 11, 2012 | 23.97 | 24.16 | 23.77 | 23.94 | 2,716,204 | -0.06(-0.27%) |
Jul 10, 2012 | 24.41 | 24.83 | 23.81 | 24.01 | 6,143,143 | -0.25(-1.04%) |
Jul 09, 2012 | 24.53 | 24.64 | 24.11 | 24.26 | 3,700,609 | -0.38(-1.53%) |
Jul 06, 2012 | 24.99 | 25.08 | 24.47 | 24.64 | 3,218,224 | -0.72(-2.84%) |
Jul 05, 2012 | 25.04 | 25.61 | 24.99 | 25.36 | 3,072,811 | +0.34(+1.37%) |
Jul 03, 2012 | 24.61 | 25.29 | 24.52 | 25.02 | 3,638,003 | +0.39(+1.58%) |
Jul 02, 2012 | 24.76 | 24.72 | 23.60 | 24.63 | 2,710,626 | -0.14(-0.55%) |
Jun 29, 2012 | 24.94 | 25.02 | 24.65 | 24.76 | 3,679,298 | +0.41(+1.67%) |
Jun 28, 2012 | 24.05 | 24.47 | 24.05 | 24.36 | 3,028,359 | +0.12(+0.48%) |
Jun 27, 2012 | 24.13 | 24.68 | 24.04 | 24.24 | 3,432,864 | +0.03(+0.11%) |
Jun 26, 2012 | 24.20 | 24.34 | 23.93 | 24.21 | 4,748,118 | +0.01(+0.05%) |
Jun 25, 2012 | 24.24 | 24.41 | 23.74 | 24.20 | 3,898,391 | -0.53(-2.14%) |
Jun 22, 2012 | 24.84 | 24.89 | 24.57 | 24.73 | 4,841,204 | +0.02(+0.08%) |
Jun 21, 2012 | 25.61 | 25.96 | 24.67 | 24.71 | 4,530,331 | -0.94(-3.66%) |
Jun 20, 2012 | 25.53 | 26.00 | 25.41 | 25.65 | 4,289,083 | -0.25(-0.95%) |
Jun 19, 2012 | 25.15 | 26.19 | 25.09 | 25.90 | 5,911,409 | +1.00(+4.02%) |
Jun 18, 2012 | 24.33 | 25.07 | 24.33 | 24.90 | 12,893,042 | +0.28(+1.15%) |
Jun 15, 2012 | 24.02 | 24.64 | 23.88 | 24.61 | 6,036,774 | +0.76(+3.20%) |
Jun 14, 2012 | 24.57 | 24.57 | 23.64 | 23.85 | 6,838,211 | -0.52(-2.15%) |
Jun 13, 2012 | 25.21 | 25.21 | 24.25 | 24.37 | 4,810,326 | -0.55(-2.20%) |
Jun 12, 2012 | 24.93 | 25.08 | 24.45 | 24.92 | 4,404,460 | +0.13(+0.53%) |
Jun 11, 2012 | 25.90 | 25.96 | 24.77 | 24.79 | 3,005,107 | -0.93(-3.63%) |
Jun 08, 2012 | 25.22 | 25.73 | 24.92 | 25.72 | 2,854,786 | +0.33(+1.29%) |
Jun 07, 2012 | 25.84 | 25.98 | 25.33 | 25.39 | 3,568,071 | -0.04(-0.16%) |
Jun 06, 2012 | 25.16 | 25.53 | 25.05 | 25.44 | 4,724,439 | +0.57(+2.31%) |
Jun 05, 2012 | 23.67 | 24.94 | 23.67 | 24.86 | 5,665,324 | +0.40(+1.65%) |
Jun 04, 2012 | 24.79 | 25.36 | 24.22 | 24.46 | 7,534,892 | -0.68(-2.72%) |
Jun 01, 2012 | 26.18 | 26.41 | 25.09 | 25.14 | 12,215,992 | -1.95(-7.19%) |
May 31, 2012 | 27.48 | 27.52 | 26.54 | 27.09 | 4,254,693 | -0.37(-1.36%) |
May 30, 2012 | 28.40 | 28.54 | 27.41 | 27.46 | 4,198,635 | -1.34(-4.65%) |
May 29, 2012 | 28.43 | 29.40 | 28.43 | 28.80 | 5,531,714 | +0.74(+2.64%) |
May 25, 2012 | 28.67 | 28.71 | 28.00 | 28.06 | 4,263,587 | -0.55(-1.91%) |
May 24, 2012 | 29.14 | 29.14 | 28.25 | 28.61 | 4,299,021 | -0.43(-1.49%) |
May 23, 2012 | 28.52 | 29.08 | 28.23 | 29.05 | 3,706,105 | +0.20(+0.68%) |
May 22, 2012 | 28.98 | 29.27 | 28.64 | 28.85 | 3,853,549 | +0.04(+0.13%) |
May 21, 2012 | 27.85 | 28.97 | 27.82 | 28.81 | 4,922,337 | +1.14(+4.11%) |
May 18, 2012 | 27.93 | 28.07 | 27.46 | 27.67 | 4,720,016 | -0.15(-0.54%) |
May 17, 2012 | 28.37 | 28.61 | 27.82 | 27.83 | 5,841,856 | -0.57(-2.01%) |
May 16, 2012 | 28.49 | 28.98 | 28.34 | 28.40 | 3,487,669 | +0.04(+0.13%) |
May 15, 2012 | 28.73 | 28.94 | 28.29 | 28.36 | 4,982,276 | -0.46(-1.59%) |
May 14, 2012 | 29.09 | 29.38 | 28.80 | 28.81 | 3,806,573 | -0.48(-1.62%) |
May 11, 2012 | 29.00 | 29.67 | 28.97 | 29.29 | 2,453,899 | +0.11(+0.38%) |
May 10, 2012 | 29.48 | 29.62 | 29.11 | 29.18 | 3,075,619 | +0.02(+0.05%) |
May 09, 2012 | 28.89 | 29.43 | 28.83 | 29.17 | 5,634,571 | -0.18(-0.63%) |
May 08, 2012 | 29.66 | 29.68 | 28.83 | 29.35 | 3,984,506 | -0.42(-1.40%) |
May 07, 2012 | 29.26 | 29.92 | 29.20 | 29.77 | 2,518,253 | +0.32(+1.10%) |
May 04, 2012 | 29.97 | 30.04 | 29.26 | 29.44 | 3,008,613 | -0.65(-2.17%) |
May 03, 2012 | 30.81 | 30.86 | 30.01 | 30.09 | 4,531,393 | -0.77(-2.50%) |
May 02, 2012 | 30.12 | 31.02 | 29.86 | 30.86 | 4,087,659 | +0.57(+1.87%) |