Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 24.78 | 24.80 | 24.28 | 24.30 | 562,751 | -0.40(-1.62%) |
Jul 30, 2012 | 24.58 | 24.74 | 24.55 | 24.70 | 484,693 | -0.29(-1.17%) |
Jul 27, 2012 | 24.50 | 25.07 | 24.34 | 24.99 | 560,137 | +0.96(+3.98%) |
Jul 26, 2012 | 23.83 | 24.08 | 23.76 | 24.04 | 317,282 | +0.56(+2.40%) |
Jul 25, 2012 | 23.60 | 23.62 | 23.37 | 23.47 | 197,276 | -0.04(-0.16%) |
Jul 24, 2012 | 23.82 | 23.83 | 23.40 | 23.51 | 386,840 | -0.45(-1.87%) |
Jul 23, 2012 | 23.89 | 23.99 | 23.75 | 23.96 | 206,890 | -0.22(-0.89%) |
Jul 20, 2012 | 24.34 | 24.38 | 24.16 | 24.18 | 209,980 | -0.50(-2.03%) |
Jul 19, 2012 | 24.66 | 24.74 | 24.61 | 24.68 | 170,635 | +0.26(+1.07%) |
Jul 18, 2012 | 24.23 | 24.52 | 24.19 | 24.41 | 342,992 | +0.21(+0.86%) |
Jul 17, 2012 | 24.18 | 24.29 | 23.98 | 24.21 | 384,390 | -0.15(-0.63%) |
Jul 16, 2012 | 24.25 | 24.45 | 24.22 | 24.36 | 149,873 | -0.09(-0.38%) |
Jul 13, 2012 | 24.11 | 24.48 | 24.08 | 24.45 | 268,387 | +0.23(+0.96%) |
Jul 12, 2012 | 24.36 | 24.47 | 24.08 | 24.22 | 790,048 | -0.79(-3.18%) |
Jul 11, 2012 | 25.02 | 25.09 | 24.82 | 25.02 | 309,572 | +0.11(+0.43%) |
Jul 10, 2012 | 25.22 | 25.28 | 24.84 | 24.91 | 267,197 | -0.53(-2.09%) |
Jul 09, 2012 | 25.41 | 25.46 | 25.22 | 25.44 | 306,772 | -0.59(-2.28%) |
Jul 06, 2012 | 26.05 | 26.10 | 25.89 | 26.03 | 330,974 | -0.29(-1.08%) |
Jul 05, 2012 | 26.37 | 26.47 | 26.24 | 26.32 | 467,771 | -0.39(-1.44%) |
Jul 03, 2012 | 26.58 | 26.74 | 26.42 | 26.71 | 179,048 | +0.27(+1.02%) |
Jul 02, 2012 | 26.59 | 26.64 | 26.27 | 26.44 | 801,471 | -0.30(-1.13%) |
Jun 29, 2012 | 26.66 | 26.74 | 26.51 | 26.74 | 828,724 | +1.06(+4.15%) |
Jun 28, 2012 | 25.53 | 25.69 | 25.36 | 25.67 | 1,170,990 | +0.29(+1.12%) |
Jun 27, 2012 | 25.26 | 25.43 | 25.22 | 25.39 | 513,801 | +0.21(+0.83%) |
Jun 26, 2012 | 25.32 | 25.35 | 25.02 | 25.18 | 960,949 | +0.02(+0.09%) |
Jun 25, 2012 | 25.25 | 25.34 | 25.06 | 25.16 | 482,786 | -0.39(-1.53%) |
Jun 22, 2012 | 25.61 | 25.65 | 25.45 | 25.55 | 607,508 | +0.40(+1.58%) |
Jun 21, 2012 | 25.71 | 25.83 | 25.12 | 25.15 | 841,310 | +0.11(+0.43%) |
Jun 20, 2012 | 25.11 | 25.21 | 24.93 | 25.04 | 569,319 | -0.10(-0.40%) |
Jun 19, 2012 | 25.02 | 25.18 | 24.96 | 25.14 | 748,813 | +0.36(+1.45%) |
Jun 18, 2012 | 24.80 | 24.89 | 24.73 | 24.78 | 433,297 | -0.02(-0.06%) |
Jun 15, 2012 | 24.66 | 24.88 | 24.60 | 24.80 | 348,873 | +0.28(+1.13%) |
Jun 14, 2012 | 24.34 | 24.61 | 24.32 | 24.52 | 295,573 | +0.19(+0.79%) |
Jun 13, 2012 | 24.44 | 24.56 | 24.21 | 24.33 | 325,539 | -0.16(-0.66%) |
Jun 12, 2012 | 24.40 | 24.49 | 24.26 | 24.49 | 291,665 | +0.34(+1.40%) |
Jun 11, 2012 | 24.50 | 24.56 | 24.11 | 24.15 | 335,804 | -0.08(-0.32%) |
Jun 08, 2012 | 24.04 | 24.26 | 23.94 | 24.23 | 251,902 | -0.09(-0.38%) |
Jun 07, 2012 | 24.57 | 24.70 | 24.32 | 24.32 | 255,144 | -0.14(-0.56%) |
Jun 06, 2012 | 24.14 | 24.48 | 24.13 | 24.46 | 488,507 | +0.68(+2.87%) |
Jun 05, 2012 | 23.64 | 23.82 | 23.52 | 23.78 | 439,433 | +0.38(+1.64%) |
Jun 04, 2012 | 23.48 | 23.53 | 23.22 | 23.39 | 422,823 | -0.15(-0.62%) |
Jun 01, 2012 | 23.79 | 23.96 | 23.53 | 23.54 | 492,965 | -0.82(-3.37%) |
May 31, 2012 | 24.44 | 24.51 | 24.24 | 24.36 | 507,654 | -0.13(-0.53%) |
May 30, 2012 | 24.65 | 24.66 | 24.44 | 24.49 | 624,255 | -0.25(-1.02%) |
May 29, 2012 | 24.69 | 24.80 | 24.57 | 24.74 | 603,469 | +0.28(+1.16%) |
May 25, 2012 | 24.51 | 24.57 | 24.41 | 24.46 | 435,320 | -0.21(-0.87%) |
May 24, 2012 | 24.80 | 24.80 | 24.49 | 24.67 | 557,975 | -0.21(-0.86%) |
May 23, 2012 | 24.76 | 24.89 | 24.60 | 24.89 | 644,535 | -0.12(-0.49%) |
May 22, 2012 | 25.06 | 25.25 | 24.91 | 25.01 | 352,263 | +0.02(+0.06%) |
May 21, 2012 | 24.67 | 25.02 | 24.64 | 24.99 | 425,574 | +0.31(+1.27%) |
May 18, 2012 | 24.95 | 24.99 | 24.62 | 24.68 | 317,921 | -0.41(-1.65%) |
May 17, 2012 | 25.10 | 25.20 | 24.99 | 25.09 | 1,115,029 | +0.38(+1.52%) |
May 16, 2012 | 24.78 | 25.03 | 24.66 | 24.72 | 724,005 | -0.48(-1.89%) |
May 15, 2012 | 25.35 | 25.46 | 25.16 | 25.19 | 479,419 | -0.58(-2.26%) |
May 14, 2012 | 25.90 | 25.95 | 25.78 | 25.78 | 414,537 | -0.51(-1.92%) |
May 11, 2012 | 26.34 | 26.57 | 26.25 | 26.28 | 447,367 | +0.08(+0.29%) |
May 10, 2012 | 26.30 | 26.36 | 26.14 | 26.20 | 692,325 | +0.13(+0.50%) |
May 09, 2012 | 25.85 | 26.30 | 25.85 | 26.07 | 3,316,394 | +0.28(+1.07%) |
May 08, 2012 | 25.81 | 25.85 | 25.56 | 25.80 | 9,496,178 | -0.10(-0.38%) |
May 07, 2012 | 25.85 | 26.01 | 25.81 | 25.90 | 9,175,487 | -0.38(-1.43%) |
May 04, 2012 | 26.41 | 26.41 | 26.17 | 26.27 | 445,826 | -0.23(-0.87%) |
May 03, 2012 | 26.72 | 26.76 | 26.43 | 26.50 | 228,649 | -0.29(-1.09%) |
May 02, 2012 | 26.70 | 26.91 | 26.66 | 26.80 | 459,650 | -0.24(-0.88%) |