Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 27.84 | 27.95 | 27.56 | 27.56 | 211,693 | -0.35(-1.26%) |
Jul 30, 2012 | 27.80 | 28.00 | 27.72 | 27.91 | 2,614,733 | +0.07(+0.25%) |
Jul 27, 2012 | 27.49 | 27.93 | 27.31 | 27.84 | 147,008 | +0.50(+1.84%) |
Jul 26, 2012 | 27.04 | 27.43 | 27.00 | 27.34 | 151,967 | +0.67(+2.51%) |
Jul 25, 2012 | 26.73 | 26.83 | 26.45 | 26.67 | 850,464 | +0.02(+0.08%) |
Jul 24, 2012 | 27.04 | 27.08 | 26.31 | 26.65 | 538,399 | -0.39(-1.43%) |
Jul 23, 2012 | 26.77 | 27.10 | 26.63 | 27.04 | 664,613 | -0.31(-1.13%) |
Jul 20, 2012 | 27.22 | 27.36 | 27.12 | 27.35 | 748,040 | +0.02(+0.08%) |
Jul 19, 2012 | 27.34 | 27.39 | 27.17 | 27.33 | 163,165 | +0.10(+0.35%) |
Jul 18, 2012 | 26.89 | 27.26 | 26.87 | 27.23 | 199,512 | +0.24(+0.87%) |
Jul 17, 2012 | 26.78 | 27.01 | 26.41 | 26.99 | 185,720 | +0.34(+1.27%) |
Jul 16, 2012 | 26.48 | 26.76 | 26.34 | 26.66 | 225,230 | +0.08(+0.28%) |
Jul 13, 2012 | 26.22 | 26.59 | 26.20 | 26.58 | 112,331 | +0.46(+1.77%) |
Jul 12, 2012 | 25.90 | 26.25 | 25.82 | 26.12 | 178,859 | -0.10(-0.39%) |
Jul 11, 2012 | 25.94 | 26.33 | 25.94 | 26.22 | 400,739 | +0.35(+1.36%) |
Jul 10, 2012 | 26.47 | 26.48 | 25.74 | 25.87 | 410,071 | -0.40(-1.52%) |
Jul 09, 2012 | 26.34 | 26.43 | 26.07 | 26.27 | 5,682,330 | -0.10(-0.37%) |
Jul 06, 2012 | 26.30 | 26.47 | 26.18 | 26.37 | 103,109 | -0.32(-1.19%) |
Jul 05, 2012 | 26.88 | 26.91 | 26.62 | 26.68 | 122,552 | -0.38(-1.40%) |
Jul 03, 2012 | 26.62 | 27.06 | 26.62 | 27.06 | 99,035 | +0.64(+2.42%) |
Jul 02, 2012 | 26.37 | 26.53 | 26.18 | 26.42 | 333,808 | +0.01(+0.03%) |
Jun 29, 2012 | 26.27 | 26.45 | 26.08 | 26.42 | 203,714 | +0.79(+3.06%) |
Jun 28, 2012 | 25.29 | 25.66 | 25.20 | 25.63 | 101,746 | +0.17(+0.68%) |
Jun 27, 2012 | 25.11 | 25.54 | 25.11 | 25.46 | 125,688 | +0.48(+1.93%) |
Jun 26, 2012 | 24.74 | 25.08 | 24.59 | 24.98 | 118,970 | +0.28(+1.12%) |
Jun 25, 2012 | 24.89 | 24.89 | 24.49 | 24.70 | 223,436 | -0.54(-2.16%) |
Jun 22, 2012 | 25.24 | 25.33 | 24.98 | 25.24 | 125,684 | +0.17(+0.66%) |
Jun 21, 2012 | 26.15 | 26.19 | 25.05 | 25.08 | 166,065 | -1.10(-4.19%) |
Jun 20, 2012 | 26.24 | 26.45 | 25.94 | 26.17 | 219,027 | -0.10(-0.37%) |
Jun 19, 2012 | 26.09 | 26.39 | 26.01 | 26.27 | 219,613 | +0.37(+1.44%) |
Jun 18, 2012 | 25.88 | 25.97 | 25.73 | 25.90 | 193,673 | -0.23(-0.87%) |
Jun 15, 2012 | 25.80 | 26.14 | 25.71 | 26.12 | 159,134 | +0.48(+1.86%) |
Jun 14, 2012 | 25.29 | 25.74 | 25.22 | 25.65 | 353,570 | +0.41(+1.62%) |
Jun 13, 2012 | 25.42 | 25.67 | 25.14 | 25.24 | 491,029 | -0.32(-1.26%) |
Jun 12, 2012 | 25.36 | 25.61 | 25.22 | 25.56 | 412,956 | +0.38(+1.50%) |
Jun 11, 2012 | 25.79 | 25.91 | 25.18 | 25.18 | 278,203 | -0.36(-1.42%) |
Jun 08, 2012 | 25.36 | 25.57 | 25.14 | 25.55 | 150,341 | +0.02(+0.08%) |
Jun 07, 2012 | 25.84 | 26.03 | 25.46 | 25.53 | 258,699 | +0.03(+0.13%) |
Jun 06, 2012 | 24.98 | 25.49 | 24.98 | 25.49 | 273,390 | +0.79(+3.19%) |
Jun 05, 2012 | 24.46 | 24.85 | 24.44 | 24.70 | 228,428 | +0.19(+0.78%) |
Jun 04, 2012 | 24.61 | 24.68 | 24.17 | 24.51 | 266,990 | -0.04(-0.17%) |
Jun 01, 2012 | 24.60 | 24.78 | 24.51 | 24.55 | 987,387 | -0.58(-2.29%) |
May 31, 2012 | 25.32 | 25.39 | 24.72 | 25.13 | 1,063,156 | -0.23(-0.89%) |
May 30, 2012 | 25.80 | 25.82 | 25.25 | 25.36 | 1,076,406 | -0.78(-2.99%) |
May 29, 2012 | 26.06 | 26.33 | 25.90 | 26.14 | 225,498 | +0.37(+1.44%) |
May 25, 2012 | 25.82 | 25.97 | 25.70 | 25.77 | 219,554 | -0.08(-0.29%) |
May 24, 2012 | 25.97 | 25.99 | 25.56 | 25.84 | 1,360,363 | -0.05(-0.21%) |
May 23, 2012 | 25.57 | 25.91 | 25.23 | 25.90 | 340,070 | +0.10(+0.37%) |
May 22, 2012 | 25.95 | 26.25 | 25.63 | 25.80 | 181,897 | -0.08(-0.32%) |
May 21, 2012 | 25.38 | 25.90 | 25.36 | 25.88 | 284,966 | +0.58(+2.30%) |
May 18, 2012 | 25.62 | 25.79 | 25.21 | 25.30 | 458,075 | -0.19(-0.73%) |
May 17, 2012 | 25.67 | 25.89 | 25.49 | 25.49 | 542,112 | -0.16(-0.64%) |
May 16, 2012 | 25.84 | 26.19 | 25.65 | 25.65 | 582,858 | -0.10(-0.37%) |
May 15, 2012 | 26.16 | 26.27 | 25.67 | 25.75 | 201,006 | -0.40(-1.52%) |
May 14, 2012 | 26.25 | 26.30 | 26.09 | 26.14 | 178,579 | -0.44(-1.65%) |
May 11, 2012 | 26.58 | 26.96 | 26.55 | 26.58 | 163,379 | -0.16(-0.59%) |
May 10, 2012 | 26.91 | 27.04 | 26.71 | 26.74 | 198,044 | +0.13(+0.49%) |
May 09, 2012 | 26.42 | 26.82 | 26.30 | 26.61 | 364,485 | -0.20(-0.74%) |
May 08, 2012 | 26.69 | 26.86 | 26.27 | 26.81 | 744,347 | -0.11(-0.41%) |
May 07, 2012 | 26.84 | 27.08 | 26.66 | 26.92 | 1,658,421 | -0.08(-0.28%) |
May 04, 2012 | 27.38 | 27.38 | 26.88 | 26.99 | 120,857 | -0.62(-2.26%) |
May 03, 2012 | 28.04 | 28.06 | 27.54 | 27.62 | 321,621 | -0.44(-1.56%) |
May 02, 2012 | 28.25 | 28.25 | 28.00 | 28.06 | 439,643 | -0.45(-1.59%) |