Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 27.89 | 28.28 | 27.63 | 27.79 | 3,975,760 | -0.30(-1.08%) |
Jul 30, 2012 | 27.57 | 28.34 | 27.30 | 28.09 | 3,063,933 | +0.73(+2.66%) |
Jul 27, 2012 | 27.00 | 27.63 | 26.80 | 27.36 | 4,548,234 | +0.68(+2.54%) |
Jul 26, 2012 | 26.40 | 27.15 | 26.34 | 26.68 | 11,329,228 | +2.00(+8.09%) |
Jul 25, 2012 | 24.37 | 25.17 | 24.06 | 24.69 | 3,871,342 | +0.88(+3.70%) |
Jul 24, 2012 | 23.32 | 24.13 | 23.32 | 23.80 | 2,485,506 | +0.58(+2.48%) |
Jul 23, 2012 | 23.29 | 23.63 | 23.05 | 23.23 | 1,963,942 | -0.55(-2.29%) |
Jul 20, 2012 | 23.49 | 24.01 | 23.35 | 23.77 | 1,867,220 | +0.13(+0.54%) |
Jul 19, 2012 | 23.55 | 24.01 | 23.46 | 23.65 | 1,407,449 | +0.36(+1.55%) |
Jul 18, 2012 | 23.11 | 23.42 | 22.99 | 23.29 | 1,745,673 | -0.08(-0.35%) |
Jul 17, 2012 | 23.30 | 23.47 | 22.68 | 23.37 | 2,321,631 | -0.17(-0.73%) |
Jul 16, 2012 | 23.98 | 24.00 | 23.34 | 23.54 | 1,548,158 | -0.36(-1.51%) |
Jul 13, 2012 | 23.82 | 24.01 | 23.55 | 23.90 | 2,236,472 | +0.37(+1.59%) |
Jul 12, 2012 | 23.52 | 23.72 | 22.71 | 23.53 | 4,990,403 | -0.53(-2.19%) |
Jul 11, 2012 | 24.38 | 24.60 | 23.67 | 24.05 | 3,945,048 | -0.51(-2.06%) |
Jul 10, 2012 | 25.80 | 25.98 | 24.34 | 24.56 | 2,298,596 | -1.06(-4.13%) |
Jul 09, 2012 | 25.61 | 25.78 | 25.25 | 25.62 | 2,172,768 | -0.08(-0.30%) |
Jul 06, 2012 | 25.92 | 26.30 | 25.42 | 25.69 | 2,218,598 | -0.80(-3.02%) |
Jul 05, 2012 | 26.58 | 26.84 | 26.32 | 26.49 | 2,590,314 | -0.14(-0.52%) |
Jul 03, 2012 | 26.32 | 26.94 | 26.22 | 26.63 | 2,128,834 | +0.92(+3.57%) |
Jul 02, 2012 | 25.65 | 25.99 | 25.36 | 25.71 | 2,107,782 | +0.06(+0.25%) |
Jun 29, 2012 | 25.86 | 26.16 | 25.08 | 25.65 | 3,962,772 | +0.83(+3.35%) |
Jun 28, 2012 | 25.15 | 25.40 | 24.17 | 24.82 | 3,454,181 | -0.65(-2.56%) |
Jun 27, 2012 | 25.85 | 25.87 | 25.12 | 25.47 | 2,495,502 | -0.19(-0.74%) |
Jun 26, 2012 | 26.18 | 26.51 | 25.30 | 25.66 | 4,571,174 | -0.99(-3.71%) |
Jun 25, 2012 | 25.48 | 26.71 | 25.27 | 26.65 | 3,140,262 | +0.94(+3.65%) |
Jun 22, 2012 | 25.62 | 25.94 | 25.25 | 25.71 | 2,115,242 | +0.22(+0.87%) |
Jun 21, 2012 | 26.14 | 26.50 | 25.47 | 25.49 | 2,990,866 | -1.31(-4.90%) |
Jun 20, 2012 | 26.48 | 27.40 | 26.20 | 26.80 | 4,166,246 | -0.20(-0.73%) |
Jun 19, 2012 | 27.20 | 27.38 | 26.71 | 27.00 | 2,647,354 | +0.12(+0.45%) |
Jun 18, 2012 | 26.35 | 27.04 | 26.10 | 26.88 | 3,327,405 | +0.27(+1.02%) |
Jun 15, 2012 | 26.78 | 26.93 | 26.37 | 26.61 | 7,430,694 | -0.06(-0.21%) |
Jun 14, 2012 | 26.83 | 26.98 | 26.19 | 26.66 | 4,139,881 | +0.03(+0.09%) |
Jun 13, 2012 | 26.40 | 27.09 | 26.13 | 26.64 | 4,854,813 | +0.49(+1.87%) |
Jun 12, 2012 | 25.14 | 26.19 | 25.08 | 26.15 | 4,190,710 | +1.20(+4.83%) |
Jun 11, 2012 | 25.54 | 25.69 | 24.69 | 24.95 | 3,145,635 | -0.52(-2.04%) |
Jun 08, 2012 | 24.72 | 25.66 | 24.54 | 25.47 | 1,932,416 | +0.29(+1.13%) |
Jun 07, 2012 | 26.14 | 26.19 | 24.76 | 25.18 | 3,616,123 | -0.77(-2.96%) |
Jun 06, 2012 | 26.37 | 26.56 | 25.51 | 25.95 | 3,855,622 | +0.18(+0.71%) |
Jun 05, 2012 | 25.79 | 25.92 | 25.43 | 25.76 | 3,523,321 | -0.03(-0.10%) |
Jun 04, 2012 | 25.77 | 25.92 | 25.17 | 25.79 | 4,320,016 | +0.01(+0.05%) |
Jun 01, 2012 | 24.32 | 25.89 | 24.15 | 25.78 | 6,220,675 | +2.10(+8.89%) |
May 31, 2012 | 24.22 | 24.55 | 23.35 | 23.67 | 3,222,407 | -0.53(-2.17%) |
May 30, 2012 | 23.61 | 24.45 | 23.27 | 24.20 | 4,024,481 | -0.00(-0.01%) |
May 29, 2012 | 25.32 | 25.32 | 24.06 | 24.20 | 4,031,959 | -0.76(-3.04%) |
May 25, 2012 | 24.92 | 25.32 | 24.68 | 24.96 | 2,256,421 | +0.11(+0.43%) |
May 24, 2012 | 24.93 | 25.22 | 24.35 | 24.85 | 5,839,308 | +0.27(+1.10%) |
May 23, 2012 | 23.16 | 24.60 | 22.36 | 24.58 | 5,639,866 | +1.27(+5.43%) |
May 22, 2012 | 23.40 | 24.19 | 23.13 | 23.32 | 3,716,607 | -0.16(-0.67%) |
May 21, 2012 | 22.87 | 23.55 | 22.71 | 23.47 | 2,045,945 | +0.77(+3.40%) |
May 18, 2012 | 22.96 | 23.50 | 22.60 | 22.70 | 4,330,272 | +0.20(+0.89%) |
May 17, 2012 | 21.58 | 22.89 | 21.54 | 22.50 | 5,085,536 | +1.15(+5.41%) |
May 16, 2012 | 21.28 | 22.40 | 21.16 | 21.35 | 5,370,269 | +0.04(+0.18%) |
May 15, 2012 | 22.49 | 22.70 | 21.23 | 21.31 | 5,851,895 | -1.12(-5.01%) |
May 14, 2012 | 22.57 | 23.22 | 22.38 | 22.43 | 4,973,674 | -0.66(-2.85%) |
May 11, 2012 | 23.44 | 23.74 | 23.05 | 23.09 | 2,808,343 | -0.58(-2.44%) |
May 10, 2012 | 24.20 | 24.24 | 23.26 | 23.67 | 3,995,033 | -0.28(-1.15%) |
May 09, 2012 | 22.80 | 24.40 | 22.76 | 23.94 | 6,109,802 | +0.55(+2.36%) |
May 08, 2012 | 23.69 | 23.88 | 23.08 | 23.39 | 4,920,919 | -0.88(-3.62%) |
May 07, 2012 | 24.03 | 24.56 | 23.79 | 24.27 | 3,135,518 | +0.28(+1.15%) |
May 04, 2012 | 24.06 | 24.71 | 23.89 | 23.99 | 3,862,829 | -0.09(-0.39%) |
May 03, 2012 | 24.38 | 24.41 | 23.21 | 24.09 | 6,144,120 | -0.52(-2.12%) |
May 02, 2012 | 24.60 | 24.90 | 24.31 | 24.61 | 3,422,497 | -0.24(-0.96%) |