Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 25.45 | 25.49 | 25.07 | 25.38 | 4,791,798 | -0.16(-0.63%) |
Jul 30, 2012 | 25.56 | 25.71 | 25.38 | 25.54 | 3,411,369 | +0.02(+0.07%) |
Jul 27, 2012 | 25.40 | 25.64 | 25.28 | 25.52 | 4,880,124 | +0.21(+0.83%) |
Jul 26, 2012 | 25.34 | 25.62 | 25.01 | 25.31 | 3,790,766 | +0.28(+1.11%) |
Jul 25, 2012 | 25.30 | 25.41 | 24.88 | 25.03 | 3,706,270 | -0.19(-0.76%) |
Jul 24, 2012 | 25.46 | 25.51 | 25.01 | 25.23 | 4,120,895 | -0.29(-1.14%) |
Jul 23, 2012 | 25.15 | 25.63 | 24.99 | 25.52 | 5,409,610 | -0.06(-0.22%) |
Jul 20, 2012 | 26.00 | 26.00 | 25.34 | 25.57 | 5,845,563 | -0.33(-1.29%) |
Jul 19, 2012 | 24.75 | 25.99 | 24.69 | 25.91 | 14,318,874 | +1.80(+7.48%) |
Jul 18, 2012 | 23.80 | 24.31 | 23.62 | 24.10 | 5,723,596 | +0.22(+0.93%) |
Jul 17, 2012 | 23.71 | 23.96 | 23.71 | 23.88 | 4,538,187 | +0.22(+0.93%) |
Jul 16, 2012 | 23.60 | 23.88 | 23.56 | 23.66 | 2,927,332 | -0.11(-0.48%) |
Jul 13, 2012 | 23.35 | 23.84 | 23.20 | 23.77 | 3,219,073 | +0.64(+2.76%) |
Jul 12, 2012 | 22.89 | 23.30 | 22.73 | 23.14 | 4,280,768 | +0.07(+0.31%) |
Jul 11, 2012 | 23.34 | 23.34 | 22.67 | 23.06 | 6,596,972 | -0.26(-1.13%) |
Jul 10, 2012 | 23.47 | 24.01 | 23.20 | 23.33 | 7,680,859 | +0.55(+2.42%) |
Jul 09, 2012 | 22.96 | 23.10 | 22.64 | 22.78 | 6,295,977 | -0.17(-0.74%) |
Jul 06, 2012 | 22.78 | 22.95 | 22.67 | 22.95 | 13,431,890 | +0.03(+0.11%) |
Jul 05, 2012 | 22.48 | 23.01 | 22.35 | 22.92 | 11,773,575 | +0.60(+2.69%) |
Jul 03, 2012 | 22.33 | 22.57 | 22.02 | 22.32 | 4,758,369 | -0.10(-0.44%) |
Jul 02, 2012 | 22.68 | 22.72 | 22.32 | 22.42 | 9,603,965 | -0.26(-1.16%) |
Jun 29, 2012 | 23.10 | 23.37 | 22.51 | 22.68 | 13,751,959 | -0.09(-0.41%) |
Jun 28, 2012 | 23.43 | 23.48 | 22.53 | 22.78 | 7,264,257 | -0.77(-3.27%) |
Jun 27, 2012 | 23.56 | 23.80 | 23.30 | 23.55 | 3,079,351 | -0.02(-0.09%) |
Jun 26, 2012 | 23.95 | 24.02 | 23.49 | 23.57 | 4,211,228 | -0.25(-1.07%) |
Jun 25, 2012 | 24.13 | 24.21 | 23.76 | 23.82 | 5,768,103 | -0.58(-2.38%) |
Jun 22, 2012 | 24.01 | 24.42 | 23.80 | 24.40 | 11,058,012 | +0.63(+2.63%) |
Jun 21, 2012 | 24.21 | 24.35 | 23.72 | 23.78 | 3,837,861 | -0.45(-1.84%) |
Jun 20, 2012 | 24.20 | 24.47 | 23.97 | 24.22 | 4,255,058 | +0.01(+0.05%) |
Jun 19, 2012 | 24.21 | 24.56 | 24.10 | 24.21 | 4,177,375 | +0.21(+0.89%) |
Jun 18, 2012 | 23.81 | 24.06 | 23.61 | 24.00 | 3,428,925 | +0.04(+0.18%) |
Jun 15, 2012 | 23.75 | 23.97 | 23.57 | 23.95 | 4,932,350 | +0.20(+0.83%) |
Jun 14, 2012 | 24.62 | 24.62 | 23.46 | 23.75 | 4,629,195 | +0.28(+1.21%) |
Jun 13, 2012 | 23.80 | 23.94 | 23.32 | 23.47 | 3,762,161 | -0.32(-1.36%) |
Jun 12, 2012 | 23.62 | 23.85 | 23.40 | 23.79 | 2,834,564 | +0.33(+1.39%) |
Jun 11, 2012 | 23.93 | 23.94 | 23.44 | 23.47 | 2,706,955 | -0.28(-1.16%) |
Jun 08, 2012 | 23.50 | 23.76 | 23.31 | 23.74 | 3,664,898 | +0.06(+0.27%) |
Jun 07, 2012 | 23.93 | 23.97 | 23.44 | 23.68 | 3,233,546 | -0.04(-0.15%) |
Jun 06, 2012 | 23.63 | 23.75 | 23.47 | 23.71 | 3,211,807 | +0.38(+1.64%) |
Jun 05, 2012 | 22.94 | 23.39 | 22.86 | 23.33 | 3,054,091 | +0.31(+1.34%) |
Jun 04, 2012 | 22.75 | 23.09 | 22.57 | 23.02 | 4,458,747 | +0.31(+1.35%) |
Jun 01, 2012 | 23.33 | 23.46 | 22.63 | 22.72 | 5,494,831 | -1.13(-4.74%) |
May 31, 2012 | 23.79 | 23.93 | 23.43 | 23.85 | 2,813,793 | +0.04(+0.16%) |
May 30, 2012 | 24.03 | 24.07 | 23.74 | 23.81 | 2,614,184 | -0.46(-1.89%) |
May 29, 2012 | 23.99 | 24.30 | 23.82 | 24.27 | 3,369,293 | +0.40(+1.66%) |
May 25, 2012 | 23.96 | 24.07 | 23.69 | 23.87 | 2,866,867 | -0.07(-0.29%) |
May 24, 2012 | 23.73 | 24.32 | 23.68 | 23.94 | 4,356,106 | +0.37(+1.56%) |
May 23, 2012 | 23.51 | 23.87 | 23.16 | 23.58 | 4,951,432 | -0.01(-0.06%) |
May 22, 2012 | 23.33 | 24.11 | 23.33 | 23.59 | 7,543,574 | +0.41(+1.76%) |
May 21, 2012 | 22.74 | 23.21 | 22.57 | 23.18 | 5,684,297 | +0.55(+2.44%) |
May 18, 2012 | 22.69 | 23.14 | 22.57 | 22.63 | 5,267,810 | -0.02(-0.10%) |
May 17, 2012 | 23.31 | 23.39 | 22.56 | 22.65 | 6,983,018 | -0.68(-2.93%) |
May 16, 2012 | 23.35 | 23.50 | 23.12 | 23.33 | 6,421,439 | +0.09(+0.41%) |
May 15, 2012 | 23.41 | 23.62 | 23.21 | 23.24 | 4,308,462 | -0.24(-1.04%) |
May 14, 2012 | 23.22 | 23.61 | 23.11 | 23.48 | 4,755,437 | -0.08(-0.33%) |
May 11, 2012 | 23.50 | 23.79 | 23.42 | 23.56 | 3,389,282 | -0.01(-0.03%) |
May 10, 2012 | 23.97 | 24.12 | 23.53 | 23.57 | 5,329,584 | -0.10(-0.42%) |
May 09, 2012 | 23.67 | 23.96 | 23.58 | 23.67 | 6,878,799 | -0.32(-1.33%) |
May 08, 2012 | 24.56 | 24.56 | 23.40 | 23.99 | 8,063,743 | -0.94(-3.77%) |
May 07, 2012 | 24.97 | 25.24 | 24.86 | 24.93 | 4,210,547 | -0.20(-0.80%) |
May 04, 2012 | 25.77 | 25.79 | 25.07 | 25.13 | 5,078,214 | -0.84(-3.23%) |
May 03, 2012 | 26.29 | 26.34 | 25.91 | 25.97 | 2,939,883 | -0.36(-1.37%) |
May 02, 2012 | 25.91 | 26.40 | 25.83 | 26.33 | 3,158,216 | +0.40(+1.56%) |