Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 27.51 | 27.67 | 26.77 | 26.82 | 3,019,163 | -0.80(-2.90%) |
Jul 30, 2012 | 28.12 | 28.42 | 27.56 | 27.62 | 2,259,552 | -0.60(-2.12%) |
Jul 27, 2012 | 28.47 | 28.58 | 27.56 | 28.22 | 3,100,236 | -0.05(-0.16%) |
Jul 26, 2012 | 27.42 | 28.34 | 27.42 | 28.26 | 3,759,651 | +1.31(+4.88%) |
Jul 25, 2012 | 28.19 | 28.36 | 26.89 | 26.95 | 5,410,791 | -1.04(-3.71%) |
Jul 24, 2012 | 28.54 | 28.82 | 27.75 | 27.99 | 3,145,529 | -0.54(-1.90%) |
Jul 23, 2012 | 27.67 | 28.68 | 27.63 | 28.53 | 3,463,579 | +0.29(+1.04%) |
Jul 20, 2012 | 26.92 | 28.34 | 26.88 | 28.24 | 6,093,390 | +1.19(+4.38%) |
Jul 19, 2012 | 27.33 | 27.39 | 26.08 | 27.05 | 5,905,861 | -0.17(-0.64%) |
Jul 18, 2012 | 27.51 | 28.05 | 27.03 | 27.22 | 2,999,803 | -0.40(-1.43%) |
Jul 17, 2012 | 27.35 | 27.69 | 26.87 | 27.62 | 2,854,467 | +0.34(+1.25%) |
Jul 16, 2012 | 27.20 | 27.48 | 26.82 | 27.28 | 2,023,311 | -0.04(-0.13%) |
Jul 13, 2012 | 27.31 | 28.02 | 27.28 | 27.32 | 2,879,781 | +0.05(+0.17%) |
Jul 12, 2012 | 26.41 | 27.52 | 26.11 | 27.27 | 4,397,414 | +0.71(+2.67%) |
Jul 11, 2012 | 27.25 | 27.27 | 26.37 | 26.56 | 3,173,753 | -0.59(-2.17%) |
Jul 10, 2012 | 27.97 | 28.02 | 26.90 | 27.15 | 2,910,198 | -0.51(-1.83%) |
Jul 09, 2012 | 27.58 | 27.87 | 27.17 | 27.66 | 3,036,100 | -0.06(-0.23%) |
Jul 06, 2012 | 27.44 | 27.79 | 27.17 | 27.72 | 3,413,621 | -0.09(-0.33%) |
Jul 05, 2012 | 27.18 | 27.96 | 27.06 | 27.81 | 3,251,467 | +0.63(+2.33%) |
Jul 03, 2012 | 27.54 | 27.55 | 27.06 | 27.18 | 2,138,018 | -0.37(-1.34%) |
Jul 02, 2012 | 27.33 | 27.57 | 26.89 | 27.55 | 3,998,874 | +0.21(+0.77%) |
Jun 29, 2012 | 26.81 | 27.35 | 26.48 | 27.33 | 5,848,831 | +1.23(+4.72%) |
Jun 28, 2012 | 25.45 | 26.10 | 25.28 | 26.10 | 4,213,256 | +0.40(+1.57%) |
Jun 27, 2012 | 25.16 | 25.73 | 25.16 | 25.70 | 8,201,662 | +0.97(+3.94%) |
Jun 26, 2012 | 23.60 | 24.90 | 23.60 | 24.72 | 4,808,450 | +1.24(+5.29%) |
Jun 25, 2012 | 23.51 | 24.07 | 23.21 | 23.48 | 3,047,336 | -0.46(-1.92%) |
Jun 22, 2012 | 23.82 | 24.06 | 23.40 | 23.94 | 3,132,148 | +0.32(+1.36%) |
Jun 21, 2012 | 24.10 | 24.35 | 23.45 | 23.62 | 3,783,352 | -0.51(-2.13%) |
Jun 20, 2012 | 24.35 | 24.52 | 23.87 | 24.14 | 3,125,301 | -0.03(-0.11%) |
Jun 19, 2012 | 24.02 | 24.36 | 23.80 | 24.16 | 4,219,672 | +0.36(+1.51%) |
Jun 18, 2012 | 23.17 | 23.92 | 23.05 | 23.80 | 3,482,175 | +0.63(+2.70%) |
Jun 15, 2012 | 23.33 | 23.49 | 23.00 | 23.18 | 4,269,045 | -0.06(-0.28%) |
Jun 14, 2012 | 22.57 | 23.43 | 22.56 | 23.24 | 3,693,584 | +0.75(+3.35%) |
Jun 13, 2012 | 23.08 | 23.35 | 22.39 | 22.49 | 4,153,536 | -0.59(-2.55%) |
Jun 12, 2012 | 23.02 | 23.32 | 22.76 | 23.08 | 3,493,652 | +0.22(+0.97%) |
Jun 11, 2012 | 24.05 | 24.09 | 22.84 | 22.86 | 3,720,308 | -0.88(-3.72%) |
Jun 08, 2012 | 23.20 | 23.76 | 22.90 | 23.74 | 3,363,468 | +0.40(+1.73%) |
Jun 07, 2012 | 23.61 | 23.92 | 22.86 | 23.34 | 5,267,356 | +0.09(+0.40%) |
Jun 06, 2012 | 23.33 | 23.86 | 23.05 | 23.24 | 6,204,468 | +0.38(+1.65%) |
Jun 05, 2012 | 21.94 | 23.01 | 21.86 | 22.87 | 5,077,759 | +0.84(+3.80%) |
Jun 04, 2012 | 23.35 | 23.42 | 21.90 | 22.03 | 7,076,093 | -1.18(-5.07%) |
Jun 01, 2012 | 24.50 | 24.53 | 22.89 | 23.21 | 7,751,085 | -1.88(-7.48%) |
May 31, 2012 | 25.12 | 25.40 | 24.17 | 25.08 | 5,365,359 | +0.05(+0.18%) |
May 30, 2012 | 26.14 | 26.19 | 24.61 | 25.04 | 9,548,634 | -1.34(-5.09%) |
May 29, 2012 | 25.98 | 26.43 | 25.93 | 26.38 | 4,714,086 | +0.45(+1.74%) |
May 25, 2012 | 25.54 | 25.98 | 25.50 | 25.93 | 4,450,116 | +0.22(+0.86%) |
May 24, 2012 | 25.67 | 25.91 | 25.19 | 25.71 | 5,152,524 | +0.19(+0.76%) |
May 23, 2012 | 25.08 | 25.82 | 24.61 | 25.51 | 10,454,748 | +0.66(+2.66%) |
May 22, 2012 | 24.46 | 25.15 | 24.25 | 24.85 | 5,657,124 | +0.43(+1.77%) |
May 21, 2012 | 23.58 | 24.49 | 23.11 | 24.42 | 5,364,549 | +0.87(+3.71%) |
May 18, 2012 | 24.07 | 24.07 | 23.14 | 23.55 | 4,791,022 | -0.32(-1.35%) |
May 17, 2012 | 24.71 | 24.88 | 23.80 | 23.87 | 6,473,041 | -0.86(-3.46%) |
May 16, 2012 | 25.33 | 25.56 | 24.71 | 24.72 | 4,712,263 | -0.33(-1.32%) |
May 15, 2012 | 24.64 | 25.45 | 24.20 | 25.05 | 5,904,957 | +0.43(+1.75%) |
May 14, 2012 | 25.14 | 25.50 | 24.62 | 24.62 | 4,803,330 | -0.38(-1.51%) |
May 11, 2012 | 24.45 | 25.24 | 24.29 | 25.00 | 3,048,514 | +0.40(+1.61%) |
May 10, 2012 | 25.06 | 25.28 | 24.56 | 24.60 | 5,707,155 | -0.18(-0.74%) |
May 09, 2012 | 23.65 | 24.92 | 23.32 | 24.79 | 6,742,048 | +0.81(+3.37%) |
May 08, 2012 | 23.77 | 24.03 | 23.09 | 23.98 | 4,420,934 | +0.06(+0.23%) |
May 07, 2012 | 23.54 | 23.95 | 23.45 | 23.92 | 3,655,574 | +0.29(+1.25%) |
May 04, 2012 | 23.94 | 24.26 | 23.55 | 23.63 | 4,056,436 | -0.48(-1.98%) |
May 03, 2012 | 24.35 | 24.65 | 24.02 | 24.11 | 2,784,355 | -0.14(-0.57%) |
May 02, 2012 | 23.68 | 24.84 | 23.62 | 24.25 | 10,837,069 | +0.40(+1.66%) |