Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 25.53 | 25.80 | 25.52 | 25.59 | 4,767,335 | -0.02(-0.09%) |
Jul 30, 2012 | 25.49 | 25.72 | 25.46 | 25.61 | 3,453,463 | +0.18(+0.70%) |
Jul 27, 2012 | 25.11 | 25.53 | 25.11 | 25.44 | 8,013,788 | +0.46(+1.83%) |
Jul 26, 2012 | 24.93 | 25.04 | 24.82 | 24.98 | 3,931,556 | +0.36(+1.45%) |
Jul 25, 2012 | 24.58 | 24.73 | 24.35 | 24.62 | 6,455,324 | -0.30(-1.21%) |
Jul 24, 2012 | 25.37 | 25.39 | 24.85 | 24.92 | 5,651,063 | -0.36(-1.41%) |
Jul 23, 2012 | 25.11 | 25.33 | 25.04 | 25.28 | 4,759,689 | -0.46(-1.77%) |
Jul 20, 2012 | 25.86 | 25.86 | 25.63 | 25.74 | 4,457,345 | -0.24(-0.92%) |
Jul 19, 2012 | 25.85 | 26.03 | 25.78 | 25.98 | 4,125,652 | +0.36(+1.41%) |
Jul 18, 2012 | 25.31 | 25.63 | 25.30 | 25.61 | 3,639,277 | +0.33(+1.32%) |
Jul 17, 2012 | 25.13 | 25.33 | 24.99 | 25.28 | 3,083,509 | +0.08(+0.31%) |
Jul 16, 2012 | 25.12 | 25.31 | 25.04 | 25.20 | 3,519,130 | +0.17(+0.67%) |
Jul 13, 2012 | 24.77 | 25.11 | 24.76 | 25.04 | 3,266,711 | +0.29(+1.19%) |
Jul 12, 2012 | 24.80 | 24.88 | 24.59 | 24.74 | 6,071,688 | -0.60(-2.35%) |
Jul 11, 2012 | 25.29 | 25.39 | 25.16 | 25.34 | 3,323,775 | +0.31(+1.22%) |
Jul 10, 2012 | 25.30 | 25.33 | 24.99 | 25.03 | 7,977,138 | -0.89(-3.43%) |
Jul 09, 2012 | 25.80 | 25.94 | 25.70 | 25.92 | 2,627,906 | +0.18(+0.71%) |
Jul 06, 2012 | 25.74 | 25.79 | 25.62 | 25.74 | 3,797,986 | +0.14(+0.54%) |
Jul 05, 2012 | 25.59 | 25.67 | 25.55 | 25.60 | 2,158,680 | -0.02(-0.09%) |
Jul 03, 2012 | 25.59 | 25.66 | 25.50 | 25.62 | 2,469,711 | -0.17(-0.67%) |
Jul 02, 2012 | 25.38 | 25.81 | 25.33 | 25.79 | 5,385,887 | +0.44(+1.73%) |
Jun 29, 2012 | 25.24 | 25.50 | 25.20 | 25.35 | 4,019,633 | +0.32(+1.27%) |
Jun 28, 2012 | 24.93 | 25.09 | 24.80 | 25.04 | 12,023,726 | -0.30(-1.19%) |
Jun 27, 2012 | 25.65 | 25.68 | 25.17 | 25.34 | 7,992,677 | -0.30(-1.17%) |
Jun 26, 2012 | 25.65 | 25.75 | 25.53 | 25.64 | 2,714,286 | +0.12(+0.48%) |
Jun 25, 2012 | 25.55 | 25.60 | 25.44 | 25.51 | 2,450,295 | -0.02(-0.07%) |
Jun 22, 2012 | 25.64 | 25.65 | 25.51 | 25.53 | 2,411,987 | +0.12(+0.48%) |
Jun 21, 2012 | 25.54 | 25.73 | 25.37 | 25.41 | 2,233,961 | -0.22(-0.85%) |
Jun 20, 2012 | 25.69 | 25.72 | 25.45 | 25.63 | 4,540,413 | +0.04(+0.17%) |
Jun 19, 2012 | 25.64 | 25.79 | 25.56 | 25.58 | 3,817,304 | +0.30(+1.19%) |
Jun 18, 2012 | 25.09 | 25.34 | 25.06 | 25.28 | 2,974,540 | +0.21(+0.82%) |
Jun 15, 2012 | 25.08 | 25.26 | 25.02 | 25.07 | 4,839,237 | -0.13(-0.53%) |
Jun 14, 2012 | 25.12 | 25.31 | 25.07 | 25.21 | 2,858,082 | +0.13(+0.53%) |
Jun 13, 2012 | 25.23 | 25.25 | 25.01 | 25.07 | 4,221,760 | -0.13(-0.53%) |
Jun 12, 2012 | 25.01 | 25.21 | 24.83 | 25.21 | 3,732,826 | +0.51(+2.05%) |
Jun 11, 2012 | 24.96 | 24.97 | 24.70 | 24.70 | 2,357,081 | -0.12(-0.49%) |
Jun 08, 2012 | 24.74 | 24.85 | 24.67 | 24.82 | 3,481,427 | +0.19(+0.79%) |
Jun 07, 2012 | 24.97 | 24.97 | 24.63 | 24.63 | 4,214,204 | -0.06(-0.25%) |
Jun 06, 2012 | 24.44 | 24.69 | 24.39 | 24.69 | 4,080,562 | +0.37(+1.51%) |
Jun 05, 2012 | 24.25 | 24.36 | 24.16 | 24.32 | 2,698,226 | +0.10(+0.41%) |
Jun 04, 2012 | 24.11 | 24.28 | 24.09 | 24.22 | 5,061,348 | +0.05(+0.21%) |
Jun 01, 2012 | 24.37 | 24.41 | 24.13 | 24.17 | 6,307,231 | -0.37(-1.50%) |
May 31, 2012 | 24.62 | 24.66 | 24.35 | 24.54 | 5,830,566 | +0.19(+0.80%) |
May 30, 2012 | 24.46 | 24.52 | 24.28 | 24.35 | 5,386,811 | -0.36(-1.44%) |
May 29, 2012 | 24.90 | 24.90 | 24.63 | 24.70 | 3,940,057 | +0.07(+0.27%) |
May 25, 2012 | 24.59 | 24.74 | 24.56 | 24.64 | 4,029,972 | +0.02(+0.09%) |
May 24, 2012 | 24.72 | 24.75 | 24.48 | 24.61 | 3,787,744 | +0.19(+0.77%) |
May 23, 2012 | 24.52 | 24.55 | 24.23 | 24.42 | 3,747,545 | -0.29(-1.19%) |
May 22, 2012 | 24.76 | 24.87 | 24.62 | 24.72 | 3,351,418 | -0.03(-0.11%) |
May 21, 2012 | 24.70 | 24.76 | 24.65 | 24.75 | 3,332,299 | +0.17(+0.68%) |
May 18, 2012 | 24.82 | 24.82 | 24.54 | 24.58 | 4,777,942 | -0.09(-0.38%) |
May 17, 2012 | 24.97 | 25.04 | 24.66 | 24.67 | 4,399,432 | -0.57(-2.25%) |
May 16, 2012 | 25.22 | 25.31 | 25.17 | 25.24 | 3,420,773 | -0.06(-0.22%) |
May 15, 2012 | 25.36 | 25.43 | 25.19 | 25.30 | 4,194,824 | -0.07(-0.26%) |
May 14, 2012 | 25.36 | 25.56 | 25.30 | 25.36 | 4,258,020 | -0.02(-0.07%) |
May 11, 2012 | 25.26 | 25.58 | 25.26 | 25.38 | 2,462,859 | +0.07(+0.26%) |
May 10, 2012 | 25.47 | 25.47 | 25.27 | 25.31 | 2,108,035 | +0.00(+0.00%) |
May 09, 2012 | 25.16 | 25.45 | 25.11 | 25.31 | 4,294,446 | -0.29(-1.13%) |
May 08, 2012 | 25.64 | 25.65 | 25.32 | 25.60 | 3,796,762 | +0.00(+0.00%) |
May 07, 2012 | 25.31 | 25.72 | 25.21 | 25.60 | 3,710,885 | +0.27(+1.06%) |
May 04, 2012 | 25.66 | 25.70 | 25.33 | 25.33 | 4,242,411 | -0.45(-1.75%) |
May 03, 2012 | 25.70 | 25.81 | 25.61 | 25.79 | 3,798,958 | +0.13(+0.49%) |
May 02, 2012 | 25.46 | 25.70 | 25.41 | 25.66 | 3,609,217 | +0.05(+0.19%) |