Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 30.35 | 30.35 | 30.10 | 30.13 | 1,961,894 | -0.26(-0.86%) |
Jul 30, 2012 | 30.36 | 30.44 | 30.27 | 30.39 | 1,247,246 | +0.39(+1.30%) |
Jul 27, 2012 | 29.85 | 30.04 | 29.84 | 30.00 | 1,222,034 | +0.42(+1.42%) |
Jul 26, 2012 | 29.86 | 29.86 | 29.47 | 29.58 | 930,677 | -0.18(-0.60%) |
Jul 25, 2012 | 29.81 | 29.89 | 29.70 | 29.76 | 2,327,360 | +0.30(+1.02%) |
Jul 24, 2012 | 29.68 | 29.70 | 29.10 | 29.46 | 2,684,890 | -0.50(-1.67%) |
Jul 23, 2012 | 29.89 | 30.12 | 29.80 | 29.96 | 2,467,383 | -0.36(-1.19%) |
Jul 20, 2012 | 30.30 | 30.37 | 30.17 | 30.32 | 2,206,493 | +0.22(+0.73%) |
Jul 19, 2012 | 30.20 | 30.34 | 29.95 | 30.10 | 2,143,243 | +0.15(+0.50%) |
Jul 18, 2012 | 29.51 | 30.00 | 29.49 | 29.95 | 1,894,156 | +0.33(+1.11%) |
Jul 17, 2012 | 29.58 | 29.70 | 29.44 | 29.62 | 2,205,437 | -0.09(-0.30%) |
Jul 16, 2012 | 29.75 | 29.78 | 29.53 | 29.71 | 2,062,214 | +0.28(+0.95%) |
Jul 13, 2012 | 29.37 | 29.49 | 29.25 | 29.43 | 1,006,764 | +0.22(+0.75%) |
Jul 12, 2012 | 29.22 | 29.29 | 29.12 | 29.21 | 1,134,693 | -0.06(-0.20%) |
Jul 11, 2012 | 29.84 | 29.94 | 29.00 | 29.27 | 1,992,834 | -0.15(-0.51%) |
Jul 10, 2012 | 29.57 | 29.59 | 29.39 | 29.42 | 1,107,752 | -0.22(-0.74%) |
Jul 09, 2012 | 29.57 | 29.72 | 29.50 | 29.64 | 2,057,847 | +0.64(+2.21%) |
Jul 06, 2012 | 29.18 | 29.21 | 28.97 | 29.00 | 2,188,772 | -0.30(-1.02%) |
Jul 05, 2012 | 29.33 | 29.36 | 29.06 | 29.30 | 1,623,088 | +0.40(+1.38%) |
Jul 03, 2012 | 28.72 | 28.95 | 28.67 | 28.90 | 1,082,519 | +0.43(+1.51%) |
Jul 02, 2012 | 28.44 | 28.49 | 28.34 | 28.47 | 1,962,538 | +0.25(+0.89%) |
Jun 29, 2012 | 28.02 | 28.26 | 27.91 | 28.22 | 1,568,302 | +0.46(+1.66%) |
Jun 28, 2012 | 27.61 | 27.81 | 27.58 | 27.76 | 680,653 | +0.05(+0.18%) |
Jun 27, 2012 | 27.74 | 27.87 | 27.65 | 27.71 | 1,507,803 | +0.32(+1.17%) |
Jun 26, 2012 | 27.22 | 27.41 | 27.16 | 27.39 | 3,445,839 | +0.39(+1.44%) |
Jun 25, 2012 | 26.84 | 27.15 | 26.83 | 27.00 | 1,248,158 | +0.51(+1.93%) |
Jun 22, 2012 | 26.72 | 26.77 | 26.46 | 26.49 | 661,558 | -0.03(-0.11%) |
Jun 21, 2012 | 26.73 | 26.86 | 26.49 | 26.52 | 796,916 | -0.27(-1.01%) |
Jun 20, 2012 | 26.80 | 26.84 | 26.62 | 26.79 | 857,781 | -0.10(-0.37%) |
Jun 19, 2012 | 26.63 | 26.91 | 26.63 | 26.89 | 1,291,047 | +0.61(+2.32%) |
Jun 18, 2012 | 25.98 | 26.31 | 25.97 | 26.28 | 570,823 | +0.29(+1.12%) |
Jun 15, 2012 | 26.10 | 26.16 | 25.91 | 25.99 | 631,743 | -0.12(-0.46%) |
Jun 14, 2012 | 26.25 | 26.27 | 26.06 | 26.11 | 541,011 | -0.05(-0.19%) |
Jun 13, 2012 | 26.17 | 26.32 | 26.13 | 26.16 | 596,225 | -0.19(-0.72%) |
Jun 12, 2012 | 26.45 | 26.49 | 26.34 | 26.35 | 502,190 | +0.00(+0.00%) |
Jun 11, 2012 | 26.62 | 26.73 | 26.34 | 26.35 | 549,798 | -0.22(-0.83%) |
Jun 08, 2012 | 26.30 | 26.63 | 26.14 | 26.57 | 285,824 | -0.01(-0.04%) |
Jun 07, 2012 | 26.54 | 26.66 | 26.40 | 26.58 | 508,716 | +0.35(+1.33%) |
Jun 06, 2012 | 26.06 | 26.29 | 26.06 | 26.23 | 405,485 | +0.39(+1.51%) |
Jun 05, 2012 | 25.99 | 26.09 | 25.84 | 25.84 | 355,614 | -0.09(-0.34%) |
Jun 04, 2012 | 25.90 | 25.97 | 25.85 | 25.93 | 824,338 | +0.13(+0.50%) |
Jun 01, 2012 | 25.85 | 26.09 | 25.70 | 25.80 | 629,026 | -0.28(-1.07%) |
May 31, 2012 | 26.17 | 26.21 | 26.04 | 26.08 | 528,651 | -0.03(-0.11%) |
May 30, 2012 | 26.13 | 26.15 | 25.96 | 26.11 | 670,091 | -0.16(-0.61%) |
May 29, 2012 | 26.45 | 26.55 | 26.19 | 26.27 | 659,123 | -0.09(-0.34%) |
May 25, 2012 | 26.36 | 26.45 | 26.32 | 26.36 | 399,500 | +0.11(+0.42%) |
May 24, 2012 | 26.39 | 26.43 | 26.12 | 26.25 | 520,218 | +0.02(+0.08%) |
May 23, 2012 | 26.23 | 26.32 | 26.11 | 26.23 | 839,926 | -0.40(-1.50%) |
May 22, 2012 | 26.90 | 27.03 | 26.62 | 26.63 | 822,547 | -0.46(-1.70%) |
May 21, 2012 | 27.28 | 27.37 | 27.08 | 27.09 | 585,253 | -0.06(-0.22%) |
May 18, 2012 | 27.08 | 27.31 | 27.00 | 27.15 | 836,295 | +0.17(+0.63%) |
May 17, 2012 | 26.85 | 27.03 | 26.84 | 26.98 | 583,655 | +0.11(+0.41%) |
May 16, 2012 | 26.52 | 26.88 | 26.52 | 26.87 | 874,717 | +0.29(+1.09%) |
May 15, 2012 | 26.53 | 26.69 | 26.48 | 26.58 | 1,532,372 | +0.30(+1.14%) |
May 14, 2012 | 26.28 | 26.40 | 26.21 | 26.28 | 721,630 | -0.10(-0.38%) |
May 11, 2012 | 26.56 | 26.66 | 26.38 | 26.38 | 405,482 | -0.30(-1.12%) |
May 10, 2012 | 26.68 | 26.86 | 26.61 | 26.68 | 465,900 | +0.00(+0.00%) |
May 09, 2012 | 26.66 | 26.80 | 26.59 | 26.68 | 566,724 | -0.14(-0.52%) |
May 08, 2012 | 27.01 | 27.02 | 26.76 | 26.82 | 787,194 | -0.15(-0.56%) |
May 07, 2012 | 26.85 | 27.00 | 26.80 | 26.97 | 433,478 | +0.08(+0.30%) |
May 04, 2012 | 27.02 | 27.08 | 26.73 | 26.89 | 596,982 | -0.14(-0.52%) |
May 03, 2012 | 26.96 | 27.05 | 26.90 | 27.03 | 417,026 | +0.11(+0.41%) |
May 02, 2012 | 27.36 | 27.37 | 26.91 | 26.92 | 888,576 | -0.48(-1.75%) |