Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 25.36 | 25.67 | 25.06 | 25.34 | 3,492,189 | -0.02(-0.07%) |
Jul 30, 2012 | 25.48 | 25.82 | 25.29 | 25.36 | 3,340,747 | -0.06(-0.25%) |
Jul 27, 2012 | 24.11 | 25.51 | 24.07 | 25.42 | 6,436,286 | +1.64(+6.87%) |
Jul 26, 2012 | 23.17 | 24.25 | 22.98 | 23.79 | 6,803,562 | +0.32(+1.38%) |
Jul 25, 2012 | 22.99 | 24.05 | 22.90 | 23.46 | 6,425,982 | +0.60(+2.63%) |
Jul 24, 2012 | 23.77 | 23.79 | 22.72 | 22.86 | 4,487,977 | -0.85(-3.57%) |
Jul 23, 2012 | 23.57 | 23.92 | 23.23 | 23.71 | 4,232,551 | -0.46(-1.89%) |
Jul 20, 2012 | 24.37 | 24.77 | 23.98 | 24.16 | 4,236,304 | -0.49(-2.01%) |
Jul 19, 2012 | 24.30 | 24.96 | 24.03 | 24.66 | 3,412,966 | +0.30(+1.24%) |
Jul 18, 2012 | 24.05 | 24.98 | 23.87 | 24.36 | 10,352,546 | +0.20(+0.81%) |
Jul 17, 2012 | 24.15 | 24.32 | 23.68 | 24.16 | 3,249,165 | +0.17(+0.69%) |
Jul 16, 2012 | 24.27 | 24.35 | 23.89 | 23.99 | 1,865,907 | -0.44(-1.79%) |
Jul 13, 2012 | 23.99 | 24.47 | 23.94 | 24.43 | 3,154,084 | +0.57(+2.39%) |
Jul 12, 2012 | 23.68 | 24.04 | 23.25 | 23.86 | 4,029,089 | -0.09(-0.36%) |
Jul 11, 2012 | 23.97 | 24.16 | 23.77 | 23.95 | 2,715,834 | -0.06(-0.27%) |
Jul 10, 2012 | 24.41 | 24.83 | 23.82 | 24.01 | 6,142,306 | -0.25(-1.04%) |
Jul 09, 2012 | 24.54 | 24.64 | 24.12 | 24.26 | 3,700,105 | -0.38(-1.53%) |
Jul 06, 2012 | 25.00 | 25.09 | 24.47 | 24.64 | 3,217,785 | -0.72(-2.84%) |
Jul 05, 2012 | 25.05 | 25.62 | 24.99 | 25.36 | 3,072,392 | +0.34(+1.37%) |
Jul 03, 2012 | 24.62 | 25.30 | 24.52 | 25.02 | 3,637,508 | +0.39(+1.58%) |
Jul 02, 2012 | 24.77 | 24.73 | 23.60 | 24.63 | 2,710,257 | -0.14(-0.55%) |
Jun 29, 2012 | 24.94 | 25.02 | 24.66 | 24.77 | 3,678,797 | +0.41(+1.67%) |
Jun 28, 2012 | 24.06 | 24.47 | 24.06 | 24.36 | 3,027,946 | +0.12(+0.48%) |
Jun 27, 2012 | 24.13 | 24.69 | 24.04 | 24.24 | 3,432,396 | +0.03(+0.11%) |
Jun 26, 2012 | 24.20 | 24.35 | 23.93 | 24.22 | 4,747,471 | +0.01(+0.05%) |
Jun 25, 2012 | 24.24 | 24.42 | 23.75 | 24.20 | 3,897,859 | -0.53(-2.14%) |
Jun 22, 2012 | 24.84 | 24.89 | 24.58 | 24.73 | 4,840,545 | +0.02(+0.08%) |
Jun 21, 2012 | 25.62 | 25.96 | 24.67 | 24.71 | 4,529,714 | -0.94(-3.66%) |
Jun 20, 2012 | 25.53 | 26.00 | 25.41 | 25.65 | 4,288,499 | -0.25(-0.95%) |
Jun 19, 2012 | 25.16 | 26.19 | 25.09 | 25.90 | 5,910,604 | +1.00(+4.02%) |
Jun 18, 2012 | 24.34 | 25.07 | 24.34 | 24.90 | 12,891,285 | +0.28(+1.15%) |
Jun 15, 2012 | 24.02 | 24.64 | 23.88 | 24.62 | 6,035,952 | +0.76(+3.20%) |
Jun 14, 2012 | 24.58 | 24.58 | 23.65 | 23.85 | 6,837,280 | -0.52(-2.15%) |
Jun 13, 2012 | 25.22 | 25.22 | 24.26 | 24.38 | 4,809,671 | -0.55(-2.20%) |
Jun 12, 2012 | 24.94 | 25.08 | 24.46 | 24.93 | 4,403,860 | +0.13(+0.53%) |
Jun 11, 2012 | 25.90 | 25.97 | 24.77 | 24.79 | 3,004,697 | -0.93(-3.63%) |
Jun 08, 2012 | 25.22 | 25.74 | 24.92 | 25.73 | 2,854,397 | +0.33(+1.29%) |
Jun 07, 2012 | 25.84 | 25.98 | 25.33 | 25.40 | 3,567,585 | -0.04(-0.16%) |
Jun 06, 2012 | 25.17 | 25.53 | 25.05 | 25.44 | 4,723,795 | +0.57(+2.31%) |
Jun 05, 2012 | 23.67 | 24.95 | 23.67 | 24.87 | 5,664,552 | +0.40(+1.65%) |
Jun 04, 2012 | 24.79 | 25.36 | 24.23 | 24.46 | 7,533,866 | -0.68(-2.72%) |
Jun 01, 2012 | 26.18 | 26.41 | 25.09 | 25.14 | 12,214,328 | -1.95(-7.19%) |
May 31, 2012 | 27.48 | 27.52 | 26.55 | 27.09 | 4,254,113 | -0.37(-1.36%) |
May 30, 2012 | 28.41 | 28.54 | 27.42 | 27.47 | 4,198,063 | -1.34(-4.65%) |
May 29, 2012 | 28.43 | 29.41 | 28.43 | 28.81 | 5,530,960 | +0.74(+2.64%) |
May 25, 2012 | 28.68 | 28.72 | 28.01 | 28.07 | 4,263,006 | -0.55(-1.91%) |
May 24, 2012 | 29.15 | 29.15 | 28.25 | 28.61 | 4,298,435 | -0.43(-1.49%) |
May 23, 2012 | 28.52 | 29.08 | 28.23 | 29.05 | 3,705,600 | +0.20(+0.68%) |
May 22, 2012 | 28.98 | 29.28 | 28.64 | 28.85 | 3,853,024 | +0.04(+0.13%) |
May 21, 2012 | 27.86 | 28.98 | 27.83 | 28.82 | 4,921,667 | +1.14(+4.11%) |
May 18, 2012 | 27.93 | 28.07 | 27.46 | 27.68 | 4,719,373 | -0.15(-0.54%) |
May 17, 2012 | 28.38 | 28.61 | 27.83 | 27.83 | 5,841,060 | -0.57(-2.01%) |
May 16, 2012 | 28.49 | 28.98 | 28.35 | 28.40 | 3,487,194 | +0.04(+0.13%) |
May 15, 2012 | 28.74 | 28.95 | 28.29 | 28.36 | 4,981,597 | -0.46(-1.59%) |
May 14, 2012 | 29.09 | 29.39 | 28.80 | 28.82 | 3,806,054 | -0.48(-1.62%) |
May 11, 2012 | 29.00 | 29.67 | 28.98 | 29.29 | 2,453,565 | +0.11(+0.38%) |
May 10, 2012 | 29.48 | 29.63 | 29.12 | 29.18 | 3,075,200 | +0.02(+0.05%) |
May 09, 2012 | 28.89 | 29.43 | 28.84 | 29.17 | 5,633,803 | -0.19(-0.63%) |
May 08, 2012 | 29.66 | 29.69 | 28.83 | 29.36 | 3,983,963 | -0.42(-1.40%) |
May 07, 2012 | 29.26 | 29.92 | 29.20 | 29.77 | 2,517,910 | +0.32(+1.10%) |
May 04, 2012 | 29.98 | 30.04 | 29.27 | 29.45 | 3,008,203 | -0.65(-2.17%) |
May 03, 2012 | 30.82 | 30.87 | 30.01 | 30.10 | 4,530,776 | -0.77(-2.50%) |
May 02, 2012 | 30.13 | 31.02 | 29.87 | 30.87 | 4,087,102 | +0.57(+1.87%) |