Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 25.65 | 25.77 | 25.55 | 25.58 | 12,348,557 | +0.11(+0.44%) |
Jul 30, 2012 | 25.39 | 25.58 | 25.39 | 25.47 | 12,762,013 | -0.04(-0.18%) |
Jul 27, 2012 | 25.10 | 25.67 | 25.01 | 25.51 | 31,563,662 | +0.66(+2.65%) |
Jul 26, 2012 | 24.80 | 24.92 | 24.67 | 24.85 | 19,177,974 | +0.42(+1.71%) |
Jul 25, 2012 | 24.55 | 24.64 | 24.34 | 24.43 | 11,201,085 | +0.15(+0.62%) |
Jul 24, 2012 | 24.37 | 24.43 | 24.10 | 24.28 | 14,078,042 | -0.09(-0.37%) |
Jul 23, 2012 | 24.20 | 24.46 | 24.04 | 24.37 | 26,596,088 | -0.49(-1.97%) |
Jul 20, 2012 | 25.11 | 25.12 | 24.71 | 24.86 | 25,241,032 | -0.34(-1.34%) |
Jul 19, 2012 | 25.00 | 25.29 | 24.97 | 25.20 | 26,328,560 | +0.55(+2.23%) |
Jul 18, 2012 | 24.37 | 24.73 | 24.34 | 24.65 | 17,358,892 | -0.16(-0.66%) |
Jul 17, 2012 | 24.55 | 24.87 | 24.32 | 24.81 | 29,537,588 | +0.55(+2.25%) |
Jul 16, 2012 | 24.16 | 24.28 | 24.02 | 24.27 | 13,324,666 | -0.09(-0.37%) |
Jul 13, 2012 | 24.12 | 24.45 | 24.12 | 24.36 | 17,930,410 | +0.37(+1.53%) |
Jul 12, 2012 | 23.98 | 24.10 | 23.78 | 23.99 | 32,922,834 | -0.45(-1.84%) |
Jul 11, 2012 | 24.46 | 24.60 | 24.28 | 24.44 | 24,194,070 | +0.19(+0.80%) |
Jul 10, 2012 | 24.70 | 24.77 | 24.11 | 24.25 | 27,021,050 | -0.46(-1.88%) |
Jul 09, 2012 | 24.78 | 24.79 | 24.54 | 24.71 | 15,529,616 | -0.30(-1.20%) |
Jul 06, 2012 | 25.10 | 25.17 | 24.83 | 25.01 | 19,166,168 | -0.48(-1.88%) |
Jul 05, 2012 | 25.44 | 25.61 | 25.20 | 25.49 | 17,014,138 | -0.08(-0.32%) |
Jul 03, 2012 | 25.32 | 25.63 | 25.27 | 25.57 | 16,263,537 | +0.41(+1.65%) |
Jul 02, 2012 | 25.15 | 25.24 | 24.98 | 25.16 | 15,416,114 | -0.02(-0.06%) |
Jun 29, 2012 | 24.84 | 25.23 | 24.82 | 25.17 | 27,117,256 | +0.88(+3.62%) |
Jun 28, 2012 | 24.09 | 24.30 | 23.97 | 24.29 | 14,653,202 | -0.10(-0.43%) |
Jun 27, 2012 | 24.40 | 24.51 | 24.31 | 24.40 | 20,675,372 | +0.33(+1.38%) |
Jun 26, 2012 | 24.16 | 24.16 | 23.93 | 24.06 | 24,527,628 | +0.27(+1.13%) |
Jun 25, 2012 | 23.99 | 24.00 | 23.64 | 23.79 | 28,539,404 | -0.52(-2.15%) |
Jun 22, 2012 | 24.46 | 24.47 | 24.18 | 24.32 | 18,603,126 | +0.01(+0.03%) |
Jun 21, 2012 | 24.99 | 25.02 | 24.26 | 24.31 | 31,428,150 | -1.07(-4.20%) |
Jun 20, 2012 | 25.44 | 25.47 | 25.10 | 25.38 | 19,006,954 | -0.08(-0.32%) |
Jun 19, 2012 | 25.34 | 25.66 | 25.33 | 25.46 | 26,066,056 | +0.24(+0.95%) |
Jun 18, 2012 | 25.13 | 25.29 | 25.00 | 25.22 | 29,170,220 | +0.08(+0.32%) |
Jun 15, 2012 | 24.95 | 25.16 | 24.91 | 25.14 | 29,977,280 | +0.52(+2.12%) |
Jun 14, 2012 | 24.46 | 24.81 | 24.28 | 24.61 | 24,764,258 | +0.05(+0.22%) |
Jun 13, 2012 | 24.53 | 24.81 | 24.47 | 24.56 | 22,200,120 | +0.11(+0.45%) |
Jun 12, 2012 | 24.33 | 24.51 | 24.16 | 24.45 | 23,696,140 | +0.53(+2.23%) |
Jun 11, 2012 | 24.43 | 24.44 | 23.88 | 23.92 | 20,015,680 | -0.01(-0.06%) |
Jun 08, 2012 | 24.06 | 24.09 | 23.84 | 23.93 | 31,516,678 | -0.70(-2.84%) |
Jun 07, 2012 | 25.22 | 25.27 | 24.55 | 24.63 | 41,394,656 | +0.21(+0.85%) |
Jun 06, 2012 | 24.09 | 24.49 | 24.05 | 24.42 | 21,592,206 | +0.63(+2.65%) |
Jun 05, 2012 | 23.70 | 23.89 | 23.63 | 23.79 | 17,573,074 | +0.02(+0.09%) |
Jun 04, 2012 | 23.71 | 23.89 | 23.58 | 23.77 | 26,309,284 | -0.07(-0.31%) |
Jun 01, 2012 | 23.93 | 24.05 | 23.81 | 23.84 | 24,573,740 | -0.58(-2.39%) |
May 31, 2012 | 24.40 | 24.59 | 24.18 | 24.43 | 23,669,508 | +0.15(+0.60%) |
May 30, 2012 | 24.23 | 24.32 | 24.09 | 24.28 | 19,410,814 | -0.43(-1.74%) |
May 29, 2012 | 24.69 | 24.75 | 24.49 | 24.71 | 34,708,888 | +0.95(+3.99%) |
May 25, 2012 | 23.75 | 23.83 | 23.66 | 23.76 | 15,692,776 | -0.12(-0.49%) |
May 24, 2012 | 24.28 | 24.34 | 23.70 | 23.88 | 45,059,480 | -0.37(-1.53%) |
May 23, 2012 | 24.17 | 24.30 | 23.87 | 24.25 | 38,857,408 | -0.28(-1.13%) |
May 22, 2012 | 24.63 | 24.80 | 24.25 | 24.53 | 38,763,428 | -0.17(-0.68%) |
May 21, 2012 | 24.25 | 24.71 | 24.22 | 24.70 | 24,081,922 | +0.63(+2.61%) |
May 18, 2012 | 24.32 | 24.42 | 24.04 | 24.07 | 21,516,950 | -0.14(-0.57%) |
May 17, 2012 | 24.61 | 24.68 | 24.20 | 24.21 | 34,373,940 | -0.54(-2.18%) |
May 16, 2012 | 24.96 | 25.19 | 24.73 | 24.75 | 36,016,760 | -0.58(-2.28%) |
May 15, 2012 | 25.41 | 25.53 | 25.20 | 25.33 | 22,555,034 | -0.01(-0.04%) |
May 14, 2012 | 25.39 | 25.50 | 25.21 | 25.34 | 21,799,494 | -0.43(-1.68%) |
May 11, 2012 | 25.82 | 26.08 | 25.68 | 25.77 | 27,169,308 | -0.35(-1.34%) |
May 10, 2012 | 26.29 | 26.33 | 26.05 | 26.12 | 30,946,512 | -0.09(-0.33%) |
May 09, 2012 | 26.16 | 26.34 | 25.95 | 26.21 | 34,487,328 | -0.36(-1.37%) |
May 08, 2012 | 26.81 | 26.83 | 26.25 | 26.57 | 32,250,828 | -0.55(-2.02%) |
May 07, 2012 | 27.05 | 27.27 | 27.05 | 27.12 | 14,885,739 | -0.14(-0.51%) |
May 04, 2012 | 27.51 | 27.52 | 27.14 | 27.26 | 20,954,990 | -0.40(-1.45%) |
May 03, 2012 | 27.85 | 27.88 | 27.58 | 27.66 | 18,271,444 | -0.28(-1.02%) |
May 02, 2012 | 27.81 | 27.96 | 27.62 | 27.94 | 34,316,128 | -0.03(-0.10%) |