Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 27.19 | 27.23 | 26.92 | 26.93 | 4,940,416 | -0.21(-0.78%) |
Jul 30, 2012 | 26.98 | 27.22 | 26.90 | 27.14 | 2,885,409 | +0.10(+0.35%) |
Jul 27, 2012 | 26.90 | 27.10 | 26.79 | 27.04 | 4,374,379 | +0.30(+1.12%) |
Jul 26, 2012 | 26.52 | 26.81 | 26.46 | 26.74 | 3,938,040 | +0.47(+1.77%) |
Jul 25, 2012 | 26.46 | 26.61 | 26.27 | 26.28 | 4,097,525 | -0.14(-0.53%) |
Jul 24, 2012 | 26.60 | 26.71 | 26.28 | 26.42 | 4,308,589 | -0.16(-0.60%) |
Jul 23, 2012 | 26.66 | 26.81 | 26.50 | 26.58 | 3,602,197 | -0.15(-0.57%) |
Jul 20, 2012 | 26.68 | 26.92 | 26.56 | 26.73 | 5,212,653 | -0.04(-0.17%) |
Jul 19, 2012 | 26.69 | 26.78 | 26.53 | 26.78 | 4,561,622 | +0.06(+0.21%) |
Jul 18, 2012 | 26.71 | 26.75 | 26.55 | 26.72 | 3,811,380 | +0.00(+0.00%) |
Jul 17, 2012 | 26.71 | 26.77 | 26.42 | 26.72 | 3,999,136 | +0.03(+0.12%) |
Jul 16, 2012 | 26.49 | 26.69 | 26.49 | 26.69 | 4,114,054 | +0.11(+0.41%) |
Jul 13, 2012 | 26.42 | 26.59 | 26.36 | 26.58 | 3,600,514 | +0.22(+0.85%) |
Jul 12, 2012 | 26.13 | 26.43 | 26.10 | 26.36 | 4,667,636 | +0.15(+0.56%) |
Jul 11, 2012 | 26.20 | 26.25 | 26.06 | 26.21 | 4,354,812 | +0.05(+0.19%) |
Jul 10, 2012 | 26.14 | 26.29 | 26.11 | 26.16 | 5,091,444 | +0.10(+0.37%) |
Jul 09, 2012 | 26.07 | 26.17 | 25.92 | 26.06 | 3,672,011 | -0.05(-0.20%) |
Jul 06, 2012 | 26.01 | 26.17 | 25.88 | 26.11 | 4,166,994 | -0.05(-0.19%) |
Jul 05, 2012 | 26.13 | 26.27 | 26.00 | 26.16 | 6,173,716 | +0.02(+0.07%) |
Jul 03, 2012 | 26.05 | 26.24 | 25.94 | 26.15 | 6,227,856 | +0.38(+1.46%) |
Jul 02, 2012 | 25.45 | 25.77 | 25.26 | 25.77 | 7,861,957 | +0.33(+1.30%) |
Jun 29, 2012 | 25.66 | 25.66 | 25.32 | 25.44 | 5,537,013 | -0.02(-0.08%) |
Jun 28, 2012 | 25.18 | 25.46 | 25.18 | 25.46 | 2,908,628 | +0.13(+0.50%) |
Jun 27, 2012 | 25.23 | 25.41 | 25.16 | 25.33 | 2,781,159 | +0.22(+0.86%) |
Jun 26, 2012 | 25.02 | 25.24 | 25.00 | 25.11 | 2,897,940 | +0.14(+0.56%) |
Jun 25, 2012 | 24.88 | 25.02 | 24.87 | 24.97 | 3,394,902 | -0.05(-0.20%) |
Jun 22, 2012 | 25.03 | 25.11 | 24.98 | 25.02 | 3,380,575 | +0.10(+0.38%) |
Jun 21, 2012 | 25.30 | 25.43 | 24.92 | 24.93 | 4,650,427 | -0.34(-1.36%) |
Jun 20, 2012 | 25.49 | 25.53 | 25.20 | 25.27 | 4,125,486 | -0.24(-0.95%) |
Jun 19, 2012 | 25.62 | 25.80 | 25.46 | 25.51 | 5,267,974 | -0.03(-0.12%) |
Jun 18, 2012 | 25.46 | 25.60 | 25.43 | 25.55 | 3,854,642 | +0.08(+0.33%) |
Jun 15, 2012 | 25.48 | 25.60 | 25.35 | 25.46 | 6,738,029 | +0.06(+0.25%) |
Jun 14, 2012 | 25.34 | 25.46 | 25.23 | 25.40 | 4,932,312 | +0.08(+0.33%) |
Jun 13, 2012 | 25.21 | 25.41 | 25.12 | 25.32 | 3,333,592 | -0.01(-0.05%) |
Jun 12, 2012 | 25.23 | 25.34 | 25.11 | 25.33 | 3,158,867 | +0.10(+0.40%) |
Jun 11, 2012 | 25.43 | 25.50 | 25.21 | 25.23 | 4,064,198 | -0.10(-0.38%) |
Jun 08, 2012 | 25.23 | 25.34 | 25.10 | 25.32 | 3,266,900 | +0.15(+0.61%) |
Jun 07, 2012 | 25.24 | 25.27 | 25.13 | 25.17 | 4,329,405 | +0.00(+0.00%) |
Jun 06, 2012 | 24.96 | 25.18 | 24.81 | 25.17 | 12,984,669 | +0.36(+1.44%) |
Jun 05, 2012 | 24.45 | 24.91 | 24.40 | 24.81 | 6,220,160 | +0.32(+1.30%) |
Jun 04, 2012 | 24.48 | 24.53 | 24.40 | 24.49 | 3,825,274 | +0.02(+0.08%) |
Jun 01, 2012 | 24.34 | 24.66 | 24.34 | 24.48 | 5,065,786 | -0.08(-0.31%) |
May 31, 2012 | 24.36 | 24.67 | 24.35 | 24.55 | 4,509,432 | +0.20(+0.81%) |
May 30, 2012 | 24.55 | 24.65 | 24.32 | 24.35 | 4,551,650 | -0.17(-0.70%) |
May 29, 2012 | 24.49 | 24.53 | 24.40 | 24.53 | 3,777,967 | +0.15(+0.63%) |
May 25, 2012 | 24.19 | 24.45 | 24.19 | 24.37 | 3,004,612 | +0.16(+0.66%) |
May 24, 2012 | 24.10 | 24.31 | 24.04 | 24.21 | 3,206,924 | +0.12(+0.50%) |
May 23, 2012 | 24.20 | 24.37 | 24.02 | 24.09 | 4,557,670 | -0.17(-0.71%) |
May 22, 2012 | 24.21 | 24.32 | 24.08 | 24.26 | 3,994,085 | +0.15(+0.61%) |
May 21, 2012 | 24.09 | 24.15 | 23.98 | 24.12 | 5,506,366 | +0.05(+0.21%) |
May 18, 2012 | 24.00 | 24.10 | 23.91 | 24.07 | 8,134,707 | +0.20(+0.85%) |
May 17, 2012 | 24.00 | 24.05 | 23.86 | 23.86 | 3,949,954 | -0.11(-0.45%) |
May 16, 2012 | 24.05 | 24.07 | 23.88 | 23.97 | 4,527,917 | -0.01(-0.05%) |
May 15, 2012 | 24.42 | 24.42 | 23.93 | 23.98 | 6,942,009 | -0.41(-1.67%) |
May 14, 2012 | 24.37 | 24.48 | 24.26 | 24.39 | 5,028,303 | -0.12(-0.49%) |
May 11, 2012 | 24.39 | 24.66 | 24.35 | 24.51 | 5,665,227 | +0.06(+0.23%) |
May 10, 2012 | 24.48 | 24.59 | 24.42 | 24.46 | 3,904,845 | +0.09(+0.37%) |
May 09, 2012 | 24.19 | 24.48 | 24.18 | 24.37 | 5,281,406 | +0.06(+0.26%) |
May 08, 2012 | 24.24 | 24.42 | 24.18 | 24.30 | 4,927,170 | +0.04(+0.18%) |
May 07, 2012 | 24.25 | 24.37 | 24.21 | 24.26 | 5,228,514 | -0.04(-0.16%) |
May 04, 2012 | 24.25 | 24.46 | 24.22 | 24.30 | 4,232,380 | +0.02(+0.08%) |
May 03, 2012 | 24.40 | 24.54 | 24.25 | 24.28 | 4,745,177 | -0.16(-0.64%) |
May 02, 2012 | 24.48 | 24.52 | 24.32 | 24.43 | 5,082,301 | -0.05(-0.21%) |