Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 27.49 | 27.53 | 27.22 | 27.22 | 4,887,222 | -0.21(-0.78%) |
Jul 30, 2012 | 27.27 | 27.52 | 27.20 | 27.44 | 2,854,341 | +0.10(+0.35%) |
Jul 27, 2012 | 27.20 | 27.39 | 27.08 | 27.34 | 4,327,280 | +0.30(+1.12%) |
Jul 26, 2012 | 26.81 | 27.11 | 26.75 | 27.04 | 3,895,638 | +0.47(+1.77%) |
Jul 25, 2012 | 26.75 | 26.90 | 26.55 | 26.57 | 4,053,406 | -0.14(-0.53%) |
Jul 24, 2012 | 26.89 | 27.00 | 26.56 | 26.71 | 4,262,198 | -0.16(-0.60%) |
Jul 23, 2012 | 26.95 | 27.10 | 26.78 | 26.87 | 3,563,412 | -0.15(-0.57%) |
Jul 20, 2012 | 26.97 | 27.21 | 26.85 | 27.02 | 5,156,528 | -0.05(-0.17%) |
Jul 19, 2012 | 26.98 | 27.07 | 26.82 | 27.07 | 4,512,506 | +0.06(+0.21%) |
Jul 18, 2012 | 27.00 | 27.04 | 26.84 | 27.01 | 3,770,343 | +0.00(+0.00%) |
Jul 17, 2012 | 27.00 | 27.06 | 26.71 | 27.01 | 3,956,076 | +0.03(+0.12%) |
Jul 16, 2012 | 26.78 | 26.98 | 26.78 | 26.98 | 4,069,758 | +0.11(+0.41%) |
Jul 13, 2012 | 26.71 | 26.87 | 26.65 | 26.87 | 3,561,747 | +0.23(+0.85%) |
Jul 12, 2012 | 26.42 | 26.71 | 26.38 | 26.64 | 4,617,379 | +0.15(+0.56%) |
Jul 11, 2012 | 26.48 | 26.54 | 26.34 | 26.49 | 4,307,923 | +0.05(+0.19%) |
Jul 10, 2012 | 26.42 | 26.57 | 26.40 | 26.44 | 5,036,624 | +0.10(+0.37%) |
Jul 09, 2012 | 26.35 | 26.45 | 26.20 | 26.35 | 3,632,474 | -0.05(-0.20%) |
Jul 06, 2012 | 26.29 | 26.46 | 26.16 | 26.40 | 4,122,127 | -0.05(-0.19%) |
Jul 05, 2012 | 26.42 | 26.56 | 26.28 | 26.45 | 6,107,243 | +0.02(+0.07%) |
Jul 03, 2012 | 26.33 | 26.53 | 26.22 | 26.43 | 6,160,799 | +0.38(+1.46%) |
Jul 02, 2012 | 25.73 | 26.05 | 25.53 | 26.05 | 7,777,306 | +0.34(+1.30%) |
Jun 29, 2012 | 25.94 | 25.94 | 25.59 | 25.71 | 5,477,396 | -0.02(-0.08%) |
Jun 28, 2012 | 25.46 | 25.74 | 25.45 | 25.73 | 2,877,310 | +0.13(+0.50%) |
Jun 27, 2012 | 25.51 | 25.68 | 25.43 | 25.61 | 2,751,214 | +0.22(+0.86%) |
Jun 26, 2012 | 25.30 | 25.51 | 25.27 | 25.39 | 2,866,737 | +0.14(+0.56%) |
Jun 25, 2012 | 25.15 | 25.30 | 25.14 | 25.24 | 3,358,348 | -0.05(-0.20%) |
Jun 22, 2012 | 25.30 | 25.39 | 25.25 | 25.30 | 3,344,175 | +0.10(+0.38%) |
Jun 21, 2012 | 25.58 | 25.71 | 25.19 | 25.20 | 4,600,356 | -0.35(-1.36%) |
Jun 20, 2012 | 25.77 | 25.81 | 25.47 | 25.55 | 4,081,066 | -0.24(-0.95%) |
Jun 19, 2012 | 25.90 | 26.08 | 25.74 | 25.79 | 5,211,253 | -0.03(-0.12%) |
Jun 18, 2012 | 25.74 | 25.88 | 25.71 | 25.82 | 3,813,139 | +0.08(+0.33%) |
Jun 15, 2012 | 25.75 | 25.88 | 25.62 | 25.74 | 6,665,480 | +0.06(+0.25%) |
Jun 14, 2012 | 25.62 | 25.73 | 25.50 | 25.68 | 4,879,205 | +0.08(+0.33%) |
Jun 13, 2012 | 25.48 | 25.68 | 25.39 | 25.59 | 3,297,699 | -0.01(-0.05%) |
Jun 12, 2012 | 25.50 | 25.61 | 25.38 | 25.61 | 3,124,855 | +0.10(+0.40%) |
Jun 11, 2012 | 25.70 | 25.77 | 25.49 | 25.50 | 4,020,439 | -0.10(-0.38%) |
Jun 08, 2012 | 25.50 | 25.61 | 25.37 | 25.60 | 3,231,725 | +0.15(+0.61%) |
Jun 07, 2012 | 25.51 | 25.55 | 25.41 | 25.44 | 4,282,789 | +0.00(+0.00%) |
Jun 06, 2012 | 25.23 | 25.46 | 25.08 | 25.44 | 12,844,861 | +0.36(+1.44%) |
Jun 05, 2012 | 24.72 | 25.19 | 24.66 | 25.08 | 6,153,187 | +0.32(+1.30%) |
Jun 04, 2012 | 24.75 | 24.79 | 24.67 | 24.76 | 3,784,087 | +0.02(+0.08%) |
Jun 01, 2012 | 24.61 | 24.93 | 24.61 | 24.74 | 5,011,242 | -0.08(-0.31%) |
May 31, 2012 | 24.63 | 24.94 | 24.62 | 24.82 | 4,460,878 | +0.20(+0.81%) |
May 30, 2012 | 24.82 | 24.92 | 24.59 | 24.62 | 4,502,642 | -0.17(-0.70%) |
May 29, 2012 | 24.75 | 24.79 | 24.66 | 24.79 | 3,737,290 | +0.15(+0.63%) |
May 25, 2012 | 24.45 | 24.72 | 24.45 | 24.64 | 2,972,261 | +0.16(+0.66%) |
May 24, 2012 | 24.36 | 24.57 | 24.30 | 24.48 | 3,172,394 | +0.12(+0.50%) |
May 23, 2012 | 24.46 | 24.63 | 24.28 | 24.35 | 4,508,597 | -0.17(-0.71%) |
May 22, 2012 | 24.47 | 24.59 | 24.34 | 24.53 | 3,951,080 | +0.15(+0.61%) |
May 21, 2012 | 24.35 | 24.41 | 24.25 | 24.38 | 5,447,078 | +0.05(+0.21%) |
May 18, 2012 | 24.26 | 24.36 | 24.17 | 24.33 | 8,047,120 | +0.21(+0.85%) |
May 17, 2012 | 24.26 | 24.31 | 24.12 | 24.12 | 3,907,424 | -0.11(-0.45%) |
May 16, 2012 | 24.31 | 24.34 | 24.14 | 24.23 | 4,479,164 | -0.01(-0.05%) |
May 15, 2012 | 24.68 | 24.68 | 24.19 | 24.25 | 6,867,264 | -0.41(-1.67%) |
May 14, 2012 | 24.64 | 24.74 | 24.53 | 24.66 | 4,974,163 | -0.12(-0.49%) |
May 11, 2012 | 24.66 | 24.93 | 24.62 | 24.78 | 5,604,229 | +0.06(+0.23%) |
May 10, 2012 | 24.75 | 24.86 | 24.69 | 24.72 | 3,862,801 | +0.09(+0.37%) |
May 09, 2012 | 24.46 | 24.75 | 24.44 | 24.63 | 5,224,541 | +0.06(+0.26%) |
May 08, 2012 | 24.50 | 24.69 | 24.44 | 24.57 | 4,874,119 | +0.05(+0.18%) |
May 07, 2012 | 24.51 | 24.63 | 24.48 | 24.52 | 5,172,218 | -0.04(-0.16%) |
May 04, 2012 | 24.51 | 24.73 | 24.48 | 24.56 | 4,186,809 | +0.02(+0.08%) |
May 03, 2012 | 24.66 | 24.81 | 24.52 | 24.54 | 4,694,085 | -0.16(-0.64%) |
May 02, 2012 | 24.75 | 24.78 | 24.59 | 24.70 | 5,027,579 | -0.05(-0.21%) |