Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 25.57 | 25.62 | 25.20 | 25.50 | 4,768,699 | -0.16(-0.63%) |
Jul 30, 2012 | 25.69 | 25.84 | 25.50 | 25.66 | 3,394,924 | +0.02(+0.07%) |
Jul 27, 2012 | 25.52 | 25.76 | 25.41 | 25.64 | 4,856,599 | +0.21(+0.83%) |
Jul 26, 2012 | 25.46 | 25.74 | 25.13 | 25.43 | 3,772,492 | +0.28(+1.11%) |
Jul 25, 2012 | 25.43 | 25.53 | 25.00 | 25.15 | 3,688,403 | -0.19(-0.76%) |
Jul 24, 2012 | 25.59 | 25.64 | 25.13 | 25.35 | 4,101,030 | -0.29(-1.14%) |
Jul 23, 2012 | 25.27 | 25.75 | 25.11 | 25.64 | 5,383,532 | -0.06(-0.22%) |
Jul 20, 2012 | 26.13 | 26.13 | 25.47 | 25.70 | 5,817,383 | -0.34(-1.29%) |
Jul 19, 2012 | 24.87 | 26.12 | 24.80 | 26.03 | 14,249,848 | +1.81(+7.48%) |
Jul 18, 2012 | 23.92 | 24.43 | 23.74 | 24.22 | 5,696,004 | +0.22(+0.93%) |
Jul 17, 2012 | 23.82 | 24.08 | 23.82 | 24.00 | 4,516,310 | +0.22(+0.93%) |
Jul 16, 2012 | 23.71 | 24.00 | 23.67 | 23.77 | 2,913,220 | -0.11(-0.48%) |
Jul 13, 2012 | 23.46 | 23.96 | 23.32 | 23.89 | 3,203,555 | +0.64(+2.76%) |
Jul 12, 2012 | 23.00 | 23.41 | 22.84 | 23.25 | 4,260,132 | +0.07(+0.31%) |
Jul 11, 2012 | 23.45 | 23.45 | 22.78 | 23.18 | 6,565,171 | -0.26(-1.13%) |
Jul 10, 2012 | 23.59 | 24.12 | 23.31 | 23.44 | 7,643,833 | +0.55(+2.42%) |
Jul 09, 2012 | 23.08 | 23.21 | 22.75 | 22.89 | 6,265,626 | -0.17(-0.74%) |
Jul 06, 2012 | 22.89 | 23.06 | 22.78 | 23.06 | 13,367,139 | +0.03(+0.11%) |
Jul 05, 2012 | 22.59 | 23.12 | 22.46 | 23.03 | 11,716,818 | +0.60(+2.69%) |
Jul 03, 2012 | 22.44 | 22.68 | 22.12 | 22.43 | 4,735,431 | -0.10(-0.44%) |
Jul 02, 2012 | 22.79 | 22.83 | 22.43 | 22.53 | 9,557,667 | -0.26(-1.16%) |
Jun 29, 2012 | 23.21 | 23.49 | 22.62 | 22.79 | 13,685,666 | -0.09(-0.41%) |
Jun 28, 2012 | 23.54 | 23.59 | 22.64 | 22.89 | 7,229,238 | -0.77(-3.27%) |
Jun 27, 2012 | 23.67 | 23.92 | 23.41 | 23.66 | 3,064,506 | -0.02(-0.09%) |
Jun 26, 2012 | 24.06 | 24.13 | 23.61 | 23.68 | 4,190,927 | -0.26(-1.07%) |
Jun 25, 2012 | 24.25 | 24.33 | 23.87 | 23.94 | 5,740,297 | -0.58(-2.38%) |
Jun 22, 2012 | 24.12 | 24.54 | 23.91 | 24.52 | 11,004,705 | +0.63(+2.63%) |
Jun 21, 2012 | 24.33 | 24.47 | 23.83 | 23.89 | 3,819,360 | -0.45(-1.84%) |
Jun 20, 2012 | 24.32 | 24.58 | 24.08 | 24.34 | 4,234,546 | +0.01(+0.05%) |
Jun 19, 2012 | 24.33 | 24.68 | 24.22 | 24.33 | 4,157,237 | +0.22(+0.89%) |
Jun 18, 2012 | 23.92 | 24.18 | 23.73 | 24.11 | 3,412,395 | +0.04(+0.18%) |
Jun 15, 2012 | 23.87 | 24.09 | 23.68 | 24.07 | 4,908,573 | +0.20(+0.83%) |
Jun 14, 2012 | 24.73 | 24.73 | 23.58 | 23.87 | 4,606,880 | +0.29(+1.21%) |
Jun 13, 2012 | 23.91 | 24.06 | 23.43 | 23.58 | 3,744,025 | -0.32(-1.36%) |
Jun 12, 2012 | 23.73 | 23.97 | 23.51 | 23.91 | 2,820,899 | +0.33(+1.39%) |
Jun 11, 2012 | 24.05 | 24.06 | 23.56 | 23.58 | 2,693,906 | -0.28(-1.16%) |
Jun 08, 2012 | 23.61 | 23.87 | 23.43 | 23.86 | 3,647,231 | +0.06(+0.27%) |
Jun 07, 2012 | 24.05 | 24.08 | 23.55 | 23.79 | 3,217,958 | -0.04(-0.15%) |
Jun 06, 2012 | 23.74 | 23.87 | 23.58 | 23.83 | 3,196,324 | +0.38(+1.64%) |
Jun 05, 2012 | 23.06 | 23.51 | 22.97 | 23.45 | 3,039,369 | +0.31(+1.34%) |
Jun 04, 2012 | 22.86 | 23.20 | 22.68 | 23.13 | 4,437,252 | +0.31(+1.35%) |
Jun 01, 2012 | 23.45 | 23.58 | 22.74 | 22.83 | 5,468,342 | -1.14(-4.74%) |
May 31, 2012 | 23.90 | 24.05 | 23.54 | 23.96 | 2,800,229 | +0.04(+0.16%) |
May 30, 2012 | 24.15 | 24.18 | 23.86 | 23.93 | 2,601,582 | -0.46(-1.89%) |
May 29, 2012 | 24.11 | 24.41 | 23.93 | 24.39 | 3,353,050 | +0.40(+1.66%) |
May 25, 2012 | 24.08 | 24.19 | 23.80 | 23.99 | 2,853,046 | -0.07(-0.29%) |
May 24, 2012 | 23.85 | 24.44 | 23.79 | 24.06 | 4,335,107 | +0.37(+1.56%) |
May 23, 2012 | 23.63 | 23.99 | 23.27 | 23.69 | 4,927,563 | -0.01(-0.06%) |
May 22, 2012 | 23.44 | 24.23 | 23.44 | 23.70 | 7,507,209 | +0.41(+1.76%) |
May 21, 2012 | 22.85 | 23.32 | 22.68 | 23.29 | 5,656,895 | +0.56(+2.44%) |
May 18, 2012 | 22.80 | 23.25 | 22.68 | 22.74 | 5,242,416 | -0.02(-0.10%) |
May 17, 2012 | 23.42 | 23.51 | 22.67 | 22.76 | 6,949,355 | -0.69(-2.93%) |
May 16, 2012 | 23.46 | 23.61 | 23.23 | 23.45 | 6,390,483 | +0.10(+0.41%) |
May 15, 2012 | 23.52 | 23.74 | 23.32 | 23.35 | 4,287,692 | -0.24(-1.04%) |
May 14, 2012 | 23.34 | 23.73 | 23.23 | 23.60 | 4,732,512 | -0.08(-0.33%) |
May 11, 2012 | 23.61 | 23.91 | 23.53 | 23.67 | 3,372,944 | -0.01(-0.03%) |
May 10, 2012 | 24.09 | 24.23 | 23.64 | 23.68 | 5,303,891 | -0.10(-0.42%) |
May 09, 2012 | 23.78 | 24.08 | 23.69 | 23.78 | 6,845,638 | -0.32(-1.33%) |
May 08, 2012 | 24.68 | 24.68 | 23.52 | 24.10 | 8,024,870 | -0.94(-3.77%) |
May 07, 2012 | 25.09 | 25.37 | 24.98 | 25.05 | 4,190,249 | -0.20(-0.80%) |
May 04, 2012 | 25.89 | 25.91 | 25.19 | 25.25 | 5,053,733 | -0.84(-3.23%) |
May 03, 2012 | 26.42 | 26.46 | 26.03 | 26.09 | 2,925,711 | -0.36(-1.37%) |
May 02, 2012 | 26.03 | 26.53 | 25.95 | 26.46 | 3,142,991 | +0.41(+1.56%) |