Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 31.23 | 31.41 | 31.07 | 31.15 | 535,869 | -0.10(-0.32%) |
Jul 30, 2012 | 31.15 | 31.36 | 31.09 | 31.25 | 368,318 | +0.07(+0.21%) |
Jul 27, 2012 | 31.10 | 31.41 | 30.85 | 31.18 | 486,703 | +0.12(+0.39%) |
Jul 26, 2012 | 31.21 | 31.34 | 31.00 | 31.06 | 637,724 | +0.29(+0.93%) |
Jul 25, 2012 | 30.63 | 30.94 | 30.53 | 30.77 | 421,520 | +0.16(+0.52%) |
Jul 24, 2012 | 30.65 | 30.73 | 30.24 | 30.61 | 525,700 | +0.17(+0.57%) |
Jul 23, 2012 | 30.69 | 31.44 | 30.27 | 30.44 | 435,370 | -0.45(-1.47%) |
Jul 20, 2012 | 30.67 | 31.12 | 30.67 | 30.89 | 565,173 | +0.00(+0.00%) |
Jul 19, 2012 | 30.99 | 31.12 | 30.70 | 30.89 | 547,136 | -0.05(-0.15%) |
Jul 18, 2012 | 31.01 | 31.24 | 30.90 | 30.94 | 462,774 | -0.13(-0.43%) |
Jul 17, 2012 | 30.99 | 31.11 | 30.57 | 31.07 | 246,141 | +0.27(+0.87%) |
Jul 16, 2012 | 30.99 | 31.05 | 30.74 | 30.81 | 254,469 | -0.29(-0.94%) |
Jul 13, 2012 | 30.47 | 31.18 | 30.46 | 31.10 | 335,171 | +0.62(+2.03%) |
Jul 12, 2012 | 30.41 | 30.54 | 30.27 | 30.48 | 333,387 | -0.09(-0.28%) |
Jul 11, 2012 | 30.46 | 30.60 | 30.28 | 30.57 | 289,109 | +0.19(+0.64%) |
Jul 10, 2012 | 30.64 | 30.82 | 30.26 | 30.37 | 350,518 | -0.13(-0.44%) |
Jul 09, 2012 | 30.58 | 30.61 | 30.20 | 30.51 | 370,475 | -0.07(-0.22%) |
Jul 06, 2012 | 30.42 | 30.63 | 30.37 | 30.57 | 385,237 | -0.15(-0.50%) |
Jul 05, 2012 | 30.79 | 30.95 | 30.71 | 30.73 | 570,885 | -0.18(-0.58%) |
Jul 03, 2012 | 30.65 | 30.96 | 30.65 | 30.91 | 236,854 | +0.16(+0.52%) |
Jul 02, 2012 | 30.58 | 30.84 | 30.45 | 30.75 | 409,567 | +0.11(+0.35%) |
Jun 29, 2012 | 30.69 | 30.79 | 30.46 | 30.64 | 473,675 | +0.37(+1.21%) |
Jun 28, 2012 | 29.99 | 30.30 | 29.69 | 30.27 | 604,899 | +0.15(+0.51%) |
Jun 27, 2012 | 29.96 | 30.17 | 29.80 | 30.12 | 510,247 | +0.19(+0.65%) |
Jun 26, 2012 | 29.99 | 30.11 | 29.72 | 29.93 | 533,989 | +0.14(+0.47%) |
Jun 25, 2012 | 29.85 | 29.89 | 29.63 | 29.79 | 392,724 | -0.41(-1.37%) |
Jun 22, 2012 | 30.14 | 30.39 | 30.03 | 30.20 | 860,044 | +0.25(+0.82%) |
Jun 21, 2012 | 30.43 | 30.61 | 29.94 | 29.95 | 560,855 | -0.47(-1.53%) |
Jun 20, 2012 | 30.55 | 30.63 | 30.25 | 30.42 | 674,797 | -0.13(-0.41%) |
Jun 19, 2012 | 30.33 | 30.67 | 30.31 | 30.55 | 713,224 | +0.29(+0.95%) |
Jun 18, 2012 | 30.06 | 30.33 | 29.98 | 30.26 | 729,415 | +0.05(+0.15%) |
Jun 15, 2012 | 30.09 | 30.43 | 29.97 | 30.21 | 966,973 | +0.11(+0.38%) |
Jun 14, 2012 | 29.94 | 30.18 | 29.83 | 30.10 | 948,177 | +0.18(+0.60%) |
Jun 13, 2012 | 30.04 | 30.43 | 29.83 | 29.92 | 804,758 | -0.21(-0.71%) |
Jun 12, 2012 | 29.87 | 30.13 | 29.69 | 30.13 | 1,060,186 | +0.32(+1.07%) |
Jun 11, 2012 | 30.58 | 30.70 | 29.81 | 29.81 | 1,404,067 | -0.63(-2.08%) |
Jun 08, 2012 | 30.05 | 30.53 | 29.90 | 30.45 | 845,545 | +0.30(+1.00%) |
Jun 07, 2012 | 30.11 | 30.59 | 30.01 | 30.15 | 1,107,992 | +0.28(+0.94%) |
Jun 06, 2012 | 29.69 | 29.97 | 29.65 | 29.87 | 800,523 | +0.33(+1.11%) |
Jun 05, 2012 | 29.41 | 29.78 | 29.35 | 29.54 | 866,340 | +0.05(+0.18%) |
Jun 04, 2012 | 29.93 | 30.02 | 29.46 | 29.49 | 1,112,765 | -0.31(-1.05%) |
Jun 01, 2012 | 30.13 | 30.44 | 29.80 | 29.80 | 646,136 | -1.10(-3.56%) |
May 31, 2012 | 30.89 | 31.15 | 30.60 | 30.90 | 854,155 | +0.01(+0.04%) |
May 30, 2012 | 31.21 | 31.30 | 30.89 | 30.89 | 595,045 | -0.55(-1.76%) |
May 29, 2012 | 31.60 | 31.60 | 31.16 | 31.44 | 745,311 | +0.12(+0.38%) |
May 25, 2012 | 31.51 | 31.66 | 31.22 | 31.32 | 704,513 | -0.22(-0.71%) |
May 24, 2012 | 31.30 | 31.63 | 31.19 | 31.55 | 520,240 | +0.30(+0.97%) |
May 23, 2012 | 30.77 | 31.33 | 30.71 | 31.24 | 409,154 | +0.17(+0.53%) |
May 22, 2012 | 30.99 | 31.39 | 30.91 | 31.08 | 468,841 | +0.13(+0.43%) |
May 21, 2012 | 30.90 | 31.21 | 30.72 | 30.95 | 415,940 | +0.22(+0.71%) |
May 18, 2012 | 31.16 | 31.32 | 30.66 | 30.73 | 477,403 | -0.31(-1.00%) |
May 17, 2012 | 31.50 | 31.72 | 31.01 | 31.04 | 562,606 | -0.49(-1.55%) |
May 16, 2012 | 31.90 | 32.08 | 31.53 | 31.53 | 538,397 | -0.18(-0.56%) |
May 15, 2012 | 32.13 | 32.25 | 31.51 | 31.70 | 824,015 | -0.26(-0.83%) |
May 14, 2012 | 32.15 | 32.25 | 31.86 | 31.97 | 643,026 | -0.34(-1.06%) |
May 11, 2012 | 32.21 | 32.61 | 31.95 | 32.31 | 726,096 | -0.22(-0.67%) |
May 10, 2012 | 32.61 | 32.79 | 32.42 | 32.53 | 589,112 | +0.24(+0.76%) |
May 09, 2012 | 32.37 | 32.47 | 32.00 | 32.29 | 708,630 | -0.41(-1.25%) |
May 08, 2012 | 32.18 | 32.77 | 32.13 | 32.70 | 1,100,683 | +0.38(+1.16%) |
May 07, 2012 | 31.97 | 32.48 | 31.92 | 32.32 | 506,462 | +0.24(+0.76%) |
May 04, 2012 | 32.19 | 32.31 | 31.77 | 32.07 | 638,490 | -0.31(-0.96%) |
May 03, 2012 | 32.58 | 32.70 | 32.27 | 32.39 | 509,727 | -0.18(-0.57%) |
May 02, 2012 | 32.37 | 32.74 | 32.25 | 32.57 | 728,797 | -0.02(-0.06%) |