Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 27.51 | 27.62 | 27.47 | 27.47 | 136,221 | -0.14(-0.50%) |
Jul 30, 2012 | 27.44 | 27.64 | 27.44 | 27.61 | 29,614 | -0.02(-0.08%) |
Jul 27, 2012 | 27.37 | 27.66 | 27.37 | 27.63 | 71,969 | +0.41(+1.50%) |
Jul 26, 2012 | 27.02 | 27.24 | 27.02 | 27.22 | 28,833 | +0.64(+2.41%) |
Jul 25, 2012 | 26.70 | 26.70 | 26.54 | 26.58 | 27,553 | +0.00(+0.01%) |
Jul 24, 2012 | 26.71 | 26.75 | 26.47 | 26.58 | 56,905 | -0.17(-0.63%) |
Jul 23, 2012 | 26.73 | 26.79 | 26.63 | 26.75 | 178,914 | -0.33(-1.21%) |
Jul 20, 2012 | 27.13 | 27.13 | 26.98 | 27.07 | 99,312 | -0.23(-0.85%) |
Jul 19, 2012 | 27.24 | 27.35 | 27.23 | 27.31 | 30,389 | +0.10(+0.36%) |
Jul 18, 2012 | 27.06 | 27.23 | 27.06 | 27.21 | 33,344 | +0.06(+0.23%) |
Jul 17, 2012 | 27.11 | 27.17 | 26.91 | 27.15 | 45,987 | +0.16(+0.58%) |
Jul 16, 2012 | 27.00 | 27.04 | 26.89 | 26.99 | 26,273 | -0.05(-0.18%) |
Jul 13, 2012 | 26.73 | 27.04 | 26.73 | 27.04 | 287,855 | +0.30(+1.12%) |
Jul 12, 2012 | 26.60 | 26.78 | 26.57 | 26.74 | 33,988 | -0.04(-0.14%) |
Jul 11, 2012 | 26.79 | 26.89 | 26.69 | 26.78 | 147,996 | -0.00(-0.01%) |
Jul 10, 2012 | 27.04 | 27.04 | 26.75 | 26.78 | 92,728 | -0.05(-0.19%) |
Jul 09, 2012 | 26.82 | 26.84 | 26.73 | 26.83 | 46,244 | -0.02(-0.07%) |
Jul 06, 2012 | 26.87 | 27.39 | 26.78 | 26.85 | 135,114 | -0.09(-0.32%) |
Jul 05, 2012 | 26.95 | 27.02 | 26.87 | 26.94 | 1,269,064 | -0.25(-0.92%) |
Jul 03, 2012 | 26.87 | 27.19 | 26.87 | 27.19 | 465,205 | +0.24(+0.88%) |
Jul 02, 2012 | 26.80 | 26.97 | 26.73 | 26.95 | 377,800 | +0.21(+0.80%) |
Jun 29, 2012 | 26.71 | 26.78 | 26.55 | 26.74 | 73,028 | +0.57(+2.17%) |
Jun 28, 2012 | 25.95 | 26.19 | 25.82 | 26.17 | 45,327 | +0.06(+0.23%) |
Jun 27, 2012 | 25.95 | 26.12 | 25.95 | 26.11 | 45,466 | +0.19(+0.75%) |
Jun 26, 2012 | 25.83 | 25.97 | 25.78 | 25.92 | 62,714 | +0.10(+0.38%) |
Jun 25, 2012 | 25.77 | 25.83 | 25.73 | 25.82 | 39,933 | -0.19(-0.75%) |
Jun 22, 2012 | 25.95 | 26.04 | 25.95 | 26.01 | 86,680 | +0.22(+0.84%) |
Jun 21, 2012 | 26.18 | 26.20 | 25.76 | 25.79 | 222,883 | -0.42(-1.61%) |
Jun 20, 2012 | 26.22 | 26.28 | 26.16 | 26.22 | 65,726 | -0.15(-0.57%) |
Jun 19, 2012 | 26.30 | 26.45 | 26.18 | 26.37 | 41,832 | +0.14(+0.53%) |
Jun 18, 2012 | 26.08 | 26.28 | 26.08 | 26.23 | 78,424 | +0.03(+0.11%) |
Jun 15, 2012 | 26.17 | 26.23 | 26.10 | 26.20 | 46,272 | +0.06(+0.24%) |
Jun 14, 2012 | 25.87 | 26.19 | 25.87 | 26.13 | 123,425 | +0.34(+1.31%) |
Jun 13, 2012 | 25.75 | 25.97 | 25.74 | 25.80 | 42,820 | -0.02(-0.06%) |
Jun 12, 2012 | 25.78 | 25.81 | 25.58 | 25.81 | 25,297 | +0.27(+1.04%) |
Jun 11, 2012 | 25.82 | 25.82 | 25.54 | 25.54 | 38,484 | -0.23(-0.87%) |
Jun 08, 2012 | 25.56 | 25.77 | 25.54 | 25.77 | 42,690 | +0.17(+0.67%) |
Jun 07, 2012 | 25.80 | 25.80 | 25.59 | 25.60 | 62,452 | +0.02(+0.09%) |
Jun 06, 2012 | 25.29 | 25.58 | 25.29 | 25.57 | 77,091 | +0.38(+1.52%) |
Jun 05, 2012 | 25.11 | 25.24 | 25.08 | 25.19 | 52,809 | +0.02(+0.06%) |
Jun 04, 2012 | 25.18 | 25.21 | 25.05 | 25.18 | 153,722 | +0.11(+0.45%) |
Jun 01, 2012 | 25.21 | 25.33 | 25.06 | 25.06 | 281,055 | -0.49(-1.92%) |
May 31, 2012 | 25.57 | 25.66 | 25.43 | 25.56 | 119,867 | +0.04(+0.15%) |
May 30, 2012 | 25.61 | 25.65 | 25.47 | 25.52 | 64,224 | -0.30(-1.15%) |
May 29, 2012 | 25.87 | 25.88 | 25.68 | 25.81 | 27,229 | +0.07(+0.26%) |
May 25, 2012 | 25.63 | 25.79 | 25.63 | 25.75 | 785,836 | +0.08(+0.31%) |
May 24, 2012 | 25.56 | 25.74 | 25.50 | 25.67 | 79,493 | +0.06(+0.25%) |
May 23, 2012 | 25.50 | 25.62 | 25.38 | 25.60 | 52,695 | -0.04(-0.16%) |
May 22, 2012 | 25.70 | 25.83 | 25.61 | 25.65 | 138,984 | -0.14(-0.52%) |
May 21, 2012 | 25.71 | 25.78 | 25.56 | 25.78 | 145,106 | +0.18(+0.72%) |
May 18, 2012 | 25.78 | 25.79 | 25.55 | 25.60 | 115,280 | -0.17(-0.66%) |
May 17, 2012 | 25.89 | 25.97 | 25.75 | 25.77 | 158,048 | -0.25(-0.95%) |
May 16, 2012 | 26.05 | 26.13 | 25.98 | 26.01 | 127,847 | -0.06(-0.24%) |
May 15, 2012 | 26.09 | 26.24 | 25.97 | 26.08 | 616,293 | -0.02(-0.09%) |
May 14, 2012 | 26.10 | 26.22 | 26.05 | 26.10 | 18,813 | -0.20(-0.76%) |
May 11, 2012 | 26.25 | 26.47 | 26.22 | 26.30 | 106,016 | -0.02(-0.07%) |
May 10, 2012 | 26.32 | 26.42 | 26.25 | 26.32 | 106,515 | +0.03(+0.11%) |
May 09, 2012 | 26.19 | 26.43 | 26.13 | 26.29 | 99,148 | -0.23(-0.85%) |
May 08, 2012 | 26.47 | 26.54 | 26.34 | 26.51 | 129,787 | -0.14(-0.52%) |
May 07, 2012 | 26.50 | 26.70 | 26.50 | 26.65 | 51,882 | +0.13(+0.50%) |
May 04, 2012 | 26.73 | 26.81 | 26.52 | 26.52 | 118,196 | -0.29(-1.09%) |
May 03, 2012 | 26.88 | 26.90 | 26.73 | 26.81 | 98,335 | -0.03(-0.11%) |
May 02, 2012 | 26.67 | 26.85 | 26.64 | 26.84 | 153,621 | +0.06(+0.22%) |