Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 25.52 | 25.79 | 25.52 | 25.59 | 4,768,160 | -0.02(-0.09%) |
Jul 30, 2012 | 25.49 | 25.72 | 25.45 | 25.61 | 3,454,061 | +0.18(+0.70%) |
Jul 27, 2012 | 25.10 | 25.53 | 25.10 | 25.43 | 8,015,175 | +0.46(+1.83%) |
Jul 26, 2012 | 24.93 | 25.03 | 24.82 | 24.98 | 3,932,236 | +0.36(+1.45%) |
Jul 25, 2012 | 24.58 | 24.73 | 24.35 | 24.62 | 6,456,442 | -0.30(-1.21%) |
Jul 24, 2012 | 25.37 | 25.38 | 24.84 | 24.92 | 5,652,041 | -0.36(-1.41%) |
Jul 23, 2012 | 25.11 | 25.32 | 25.04 | 25.28 | 4,760,513 | -0.46(-1.77%) |
Jul 20, 2012 | 25.85 | 25.86 | 25.63 | 25.73 | 4,458,116 | -0.24(-0.92%) |
Jul 19, 2012 | 25.85 | 26.03 | 25.78 | 25.97 | 4,126,366 | +0.36(+1.41%) |
Jul 18, 2012 | 25.31 | 25.63 | 25.29 | 25.61 | 3,639,907 | +0.33(+1.32%) |
Jul 17, 2012 | 25.13 | 25.33 | 24.99 | 25.28 | 3,084,042 | +0.08(+0.31%) |
Jul 16, 2012 | 25.11 | 25.31 | 25.04 | 25.20 | 3,519,739 | +0.17(+0.67%) |
Jul 13, 2012 | 24.76 | 25.11 | 24.75 | 25.03 | 3,267,276 | +0.29(+1.19%) |
Jul 12, 2012 | 24.80 | 24.88 | 24.58 | 24.74 | 6,072,739 | -0.60(-2.35%) |
Jul 11, 2012 | 25.29 | 25.39 | 25.15 | 25.33 | 3,324,351 | +0.31(+1.22%) |
Jul 10, 2012 | 25.30 | 25.32 | 24.99 | 25.03 | 7,978,519 | -0.89(-3.43%) |
Jul 09, 2012 | 25.79 | 25.93 | 25.70 | 25.92 | 2,628,360 | +0.18(+0.71%) |
Jul 06, 2012 | 25.74 | 25.78 | 25.62 | 25.73 | 3,798,643 | +0.14(+0.54%) |
Jul 05, 2012 | 25.58 | 25.67 | 25.55 | 25.59 | 2,159,053 | -0.02(-0.09%) |
Jul 03, 2012 | 25.59 | 25.66 | 25.50 | 25.62 | 2,470,138 | -0.17(-0.67%) |
Jul 02, 2012 | 25.38 | 25.81 | 25.33 | 25.79 | 5,386,819 | +0.44(+1.73%) |
Jun 29, 2012 | 25.24 | 25.50 | 25.20 | 25.35 | 4,020,328 | +0.32(+1.27%) |
Jun 28, 2012 | 24.93 | 25.09 | 24.79 | 25.03 | 12,025,807 | -0.30(-1.19%) |
Jun 27, 2012 | 25.64 | 25.68 | 25.16 | 25.33 | 7,994,060 | -0.30(-1.17%) |
Jun 26, 2012 | 25.64 | 25.74 | 25.53 | 25.63 | 2,714,756 | +0.12(+0.48%) |
Jun 25, 2012 | 25.55 | 25.59 | 25.44 | 25.51 | 2,450,719 | -0.02(-0.07%) |
Jun 22, 2012 | 25.63 | 25.65 | 25.51 | 25.53 | 2,412,404 | +0.12(+0.48%) |
Jun 21, 2012 | 25.53 | 25.73 | 25.37 | 25.40 | 2,234,348 | -0.22(-0.85%) |
Jun 20, 2012 | 25.69 | 25.72 | 25.44 | 25.62 | 4,541,198 | +0.04(+0.17%) |
Jun 19, 2012 | 25.63 | 25.79 | 25.56 | 25.58 | 3,817,965 | +0.30(+1.19%) |
Jun 18, 2012 | 25.08 | 25.33 | 25.05 | 25.28 | 2,975,055 | +0.21(+0.82%) |
Jun 15, 2012 | 25.08 | 25.25 | 25.01 | 25.07 | 4,840,075 | -0.13(-0.53%) |
Jun 14, 2012 | 25.11 | 25.31 | 25.07 | 25.20 | 2,858,576 | +0.13(+0.53%) |
Jun 13, 2012 | 25.23 | 25.24 | 25.01 | 25.07 | 4,222,491 | -0.13(-0.53%) |
Jun 12, 2012 | 25.00 | 25.20 | 24.83 | 25.20 | 3,733,471 | +0.51(+2.05%) |
Jun 11, 2012 | 24.95 | 24.97 | 24.70 | 24.70 | 2,357,489 | -0.12(-0.49%) |
Jun 08, 2012 | 24.74 | 24.85 | 24.67 | 24.82 | 3,482,030 | +0.19(+0.79%) |
Jun 07, 2012 | 24.96 | 24.96 | 24.63 | 24.63 | 4,214,933 | -0.06(-0.25%) |
Jun 06, 2012 | 24.44 | 24.69 | 24.39 | 24.69 | 4,081,268 | +0.37(+1.51%) |
Jun 05, 2012 | 24.25 | 24.36 | 24.16 | 24.32 | 2,698,693 | +0.10(+0.41%) |
Jun 04, 2012 | 24.11 | 24.28 | 24.09 | 24.22 | 5,062,224 | +0.05(+0.21%) |
Jun 01, 2012 | 24.36 | 24.41 | 24.12 | 24.17 | 6,308,323 | -0.37(-1.50%) |
May 31, 2012 | 24.61 | 24.65 | 24.35 | 24.54 | 5,831,575 | +0.19(+0.80%) |
May 30, 2012 | 24.45 | 24.52 | 24.27 | 24.34 | 5,387,743 | -0.36(-1.44%) |
May 29, 2012 | 24.89 | 24.89 | 24.63 | 24.70 | 3,940,739 | +0.07(+0.27%) |
May 25, 2012 | 24.59 | 24.73 | 24.56 | 24.63 | 4,030,669 | +0.02(+0.09%) |
May 24, 2012 | 24.72 | 24.74 | 24.48 | 24.61 | 3,788,399 | +0.19(+0.77%) |
May 23, 2012 | 24.51 | 24.54 | 24.23 | 24.42 | 3,748,193 | -0.29(-1.19%) |
May 22, 2012 | 24.75 | 24.86 | 24.62 | 24.71 | 3,351,998 | -0.03(-0.11%) |
May 21, 2012 | 24.69 | 24.75 | 24.65 | 24.74 | 3,332,876 | +0.17(+0.68%) |
May 18, 2012 | 24.82 | 24.82 | 24.53 | 24.58 | 4,778,769 | -0.09(-0.38%) |
May 17, 2012 | 24.97 | 25.03 | 24.66 | 24.67 | 4,400,193 | -0.57(-2.25%) |
May 16, 2012 | 25.22 | 25.31 | 25.16 | 25.24 | 3,421,365 | -0.06(-0.22%) |
May 15, 2012 | 25.35 | 25.43 | 25.18 | 25.29 | 4,195,550 | -0.07(-0.26%) |
May 14, 2012 | 25.35 | 25.56 | 25.29 | 25.36 | 4,258,757 | -0.02(-0.07%) |
May 11, 2012 | 25.25 | 25.58 | 25.25 | 25.38 | 2,463,285 | +0.07(+0.26%) |
May 10, 2012 | 25.47 | 25.47 | 25.27 | 25.31 | 2,108,400 | +0.00(+0.00%) |
May 09, 2012 | 25.16 | 25.44 | 25.10 | 25.31 | 4,295,189 | -0.29(-1.13%) |
May 08, 2012 | 25.63 | 25.64 | 25.31 | 25.60 | 3,797,419 | +0.00(+0.00%) |
May 07, 2012 | 25.30 | 25.71 | 25.20 | 25.60 | 3,711,526 | +0.27(+1.06%) |
May 04, 2012 | 25.66 | 25.69 | 25.33 | 25.33 | 4,243,144 | -0.45(-1.75%) |
May 03, 2012 | 25.70 | 25.80 | 25.60 | 25.78 | 3,799,614 | +0.13(+0.49%) |
May 02, 2012 | 25.46 | 25.70 | 25.41 | 25.65 | 3,609,841 | +0.05(+0.19%) |