Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 25.66 | 25.78 | 25.56 | 25.59 | 12,344,343 | +0.11(+0.44%) |
Jul 30, 2012 | 25.40 | 25.59 | 25.40 | 25.47 | 12,757,657 | -0.04(-0.18%) |
Jul 27, 2012 | 25.11 | 25.68 | 25.02 | 25.52 | 31,552,892 | +0.66(+2.65%) |
Jul 26, 2012 | 24.81 | 24.93 | 24.68 | 24.86 | 19,171,430 | +0.42(+1.71%) |
Jul 25, 2012 | 24.55 | 24.64 | 24.34 | 24.44 | 11,197,262 | +0.15(+0.62%) |
Jul 24, 2012 | 24.38 | 24.44 | 24.11 | 24.29 | 14,073,237 | -0.09(-0.37%) |
Jul 23, 2012 | 24.21 | 24.47 | 24.05 | 24.38 | 26,587,012 | -0.49(-1.97%) |
Jul 20, 2012 | 25.11 | 25.13 | 24.72 | 24.87 | 25,232,420 | -0.34(-1.34%) |
Jul 19, 2012 | 25.01 | 25.30 | 24.98 | 25.21 | 26,319,574 | +0.55(+2.23%) |
Jul 18, 2012 | 24.37 | 24.73 | 24.34 | 24.66 | 17,352,968 | -0.16(-0.66%) |
Jul 17, 2012 | 24.56 | 24.88 | 24.33 | 24.82 | 29,527,508 | +0.55(+2.25%) |
Jul 16, 2012 | 24.17 | 24.29 | 24.03 | 24.28 | 13,320,118 | -0.09(-0.37%) |
Jul 13, 2012 | 24.13 | 24.46 | 24.13 | 24.37 | 17,924,290 | +0.37(+1.53%) |
Jul 12, 2012 | 23.99 | 24.11 | 23.79 | 24.00 | 32,911,600 | -0.45(-1.84%) |
Jul 11, 2012 | 24.46 | 24.61 | 24.28 | 24.45 | 24,185,814 | +0.19(+0.80%) |
Jul 10, 2012 | 24.70 | 24.78 | 24.12 | 24.25 | 27,011,830 | -0.46(-1.88%) |
Jul 09, 2012 | 24.79 | 24.80 | 24.55 | 24.72 | 15,524,317 | -0.30(-1.20%) |
Jul 06, 2012 | 25.11 | 25.17 | 24.84 | 25.02 | 19,159,628 | -0.48(-1.88%) |
Jul 05, 2012 | 25.45 | 25.62 | 25.21 | 25.50 | 17,008,332 | -0.08(-0.32%) |
Jul 03, 2012 | 25.32 | 25.64 | 25.28 | 25.58 | 16,257,987 | +0.42(+1.65%) |
Jul 02, 2012 | 25.16 | 25.25 | 24.99 | 25.16 | 15,410,853 | -0.02(-0.06%) |
Jun 29, 2012 | 24.85 | 25.24 | 24.83 | 25.18 | 27,108,002 | +0.88(+3.62%) |
Jun 28, 2012 | 24.10 | 24.31 | 23.98 | 24.30 | 14,648,201 | -0.10(-0.43%) |
Jun 27, 2012 | 24.41 | 24.52 | 24.31 | 24.40 | 20,668,316 | +0.33(+1.38%) |
Jun 26, 2012 | 24.17 | 24.17 | 23.94 | 24.07 | 24,519,258 | +0.27(+1.13%) |
Jun 25, 2012 | 24.00 | 24.01 | 23.65 | 23.80 | 28,529,666 | -0.52(-2.15%) |
Jun 22, 2012 | 24.47 | 24.48 | 24.19 | 24.33 | 18,596,778 | +0.01(+0.03%) |
Jun 21, 2012 | 25.00 | 25.03 | 24.27 | 24.32 | 31,417,424 | -1.07(-4.20%) |
Jun 20, 2012 | 25.44 | 25.48 | 25.11 | 25.38 | 19,000,468 | -0.08(-0.32%) |
Jun 19, 2012 | 25.35 | 25.67 | 25.33 | 25.47 | 26,057,164 | +0.24(+0.95%) |
Jun 18, 2012 | 25.14 | 25.30 | 25.01 | 25.23 | 29,160,270 | +0.08(+0.32%) |
Jun 15, 2012 | 24.96 | 25.17 | 24.92 | 25.14 | 29,967,054 | +0.52(+2.12%) |
Jun 14, 2012 | 24.47 | 24.82 | 24.28 | 24.62 | 24,755,810 | +0.05(+0.22%) |
Jun 13, 2012 | 24.54 | 24.82 | 24.48 | 24.57 | 22,192,548 | +0.11(+0.45%) |
Jun 12, 2012 | 24.33 | 24.52 | 24.16 | 24.46 | 23,688,058 | +0.53(+2.23%) |
Jun 11, 2012 | 24.44 | 24.44 | 23.89 | 23.93 | 20,008,852 | -0.01(-0.06%) |
Jun 08, 2012 | 24.07 | 24.10 | 23.85 | 23.94 | 31,505,928 | -0.70(-2.84%) |
Jun 07, 2012 | 25.23 | 25.28 | 24.55 | 24.64 | 41,380,536 | +0.21(+0.85%) |
Jun 06, 2012 | 24.10 | 24.50 | 24.06 | 24.43 | 21,584,840 | +0.63(+2.65%) |
Jun 05, 2012 | 23.71 | 23.90 | 23.63 | 23.80 | 17,567,080 | +0.02(+0.09%) |
Jun 04, 2012 | 23.72 | 23.90 | 23.58 | 23.78 | 26,300,310 | -0.07(-0.31%) |
Jun 01, 2012 | 23.94 | 24.06 | 23.82 | 23.85 | 24,565,356 | -0.58(-2.39%) |
May 31, 2012 | 24.41 | 24.60 | 24.19 | 24.44 | 23,661,434 | +0.15(+0.60%) |
May 30, 2012 | 24.24 | 24.32 | 24.09 | 24.29 | 19,404,194 | -0.43(-1.74%) |
May 29, 2012 | 24.70 | 24.76 | 24.50 | 24.72 | 34,697,048 | +0.95(+3.99%) |
May 25, 2012 | 23.76 | 23.84 | 23.66 | 23.77 | 15,687,423 | -0.12(-0.49%) |
May 24, 2012 | 24.28 | 24.35 | 23.71 | 23.89 | 45,044,108 | -0.37(-1.53%) |
May 23, 2012 | 24.18 | 24.31 | 23.88 | 24.26 | 38,844,152 | -0.28(-1.13%) |
May 22, 2012 | 24.64 | 24.81 | 24.26 | 24.54 | 38,750,204 | -0.17(-0.68%) |
May 21, 2012 | 24.26 | 24.72 | 24.23 | 24.71 | 24,073,706 | +0.63(+2.61%) |
May 18, 2012 | 24.33 | 24.43 | 24.05 | 24.08 | 21,509,610 | -0.14(-0.57%) |
May 17, 2012 | 24.62 | 24.69 | 24.20 | 24.22 | 34,362,216 | -0.54(-2.18%) |
May 16, 2012 | 24.97 | 25.20 | 24.74 | 24.76 | 36,004,476 | -0.58(-2.28%) |
May 15, 2012 | 25.41 | 25.54 | 25.21 | 25.33 | 22,547,340 | -0.01(-0.04%) |
May 14, 2012 | 25.40 | 25.51 | 25.22 | 25.35 | 21,792,058 | -0.43(-1.68%) |
May 11, 2012 | 25.83 | 26.09 | 25.68 | 25.78 | 27,160,040 | -0.35(-1.34%) |
May 10, 2012 | 26.30 | 26.33 | 26.06 | 26.13 | 30,935,956 | -0.09(-0.33%) |
May 09, 2012 | 26.17 | 26.35 | 25.96 | 26.22 | 34,475,564 | -0.36(-1.37%) |
May 08, 2012 | 26.82 | 26.84 | 26.26 | 26.58 | 32,239,828 | -0.55(-2.02%) |
May 07, 2012 | 27.06 | 27.28 | 27.06 | 27.13 | 14,880,661 | -0.14(-0.51%) |
May 04, 2012 | 27.52 | 27.53 | 27.15 | 27.27 | 20,947,842 | -0.40(-1.45%) |
May 03, 2012 | 27.86 | 27.89 | 27.59 | 27.67 | 18,265,212 | -0.28(-1.02%) |
May 02, 2012 | 27.82 | 27.97 | 27.63 | 27.95 | 34,304,420 | -0.03(-0.10%) |