Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 29.63 | 29.68 | 29.35 | 29.36 | 744,555 | -0.18(-0.60%) |
Jul 30, 2012 | 29.49 | 29.64 | 29.42 | 29.54 | 931,321 | -0.11(-0.36%) |
Jul 27, 2012 | 29.18 | 29.70 | 29.09 | 29.65 | 670,526 | +0.77(+2.65%) |
Jul 26, 2012 | 28.72 | 28.94 | 28.60 | 28.88 | 1,361,533 | +0.56(+1.96%) |
Jul 25, 2012 | 28.39 | 28.49 | 28.20 | 28.32 | 1,309,783 | +0.15(+0.52%) |
Jul 24, 2012 | 28.38 | 28.38 | 27.95 | 28.18 | 766,297 | -0.15(-0.54%) |
Jul 23, 2012 | 28.26 | 28.41 | 28.06 | 28.33 | 1,009,382 | -0.65(-2.23%) |
Jul 20, 2012 | 29.11 | 29.11 | 28.91 | 28.98 | 479,875 | -0.41(-1.39%) |
Jul 19, 2012 | 29.28 | 29.44 | 29.20 | 29.39 | 1,201,632 | +0.30(+1.03%) |
Jul 18, 2012 | 28.80 | 29.16 | 28.78 | 29.08 | 789,041 | +0.02(+0.06%) |
Jul 17, 2012 | 28.94 | 29.16 | 28.70 | 29.07 | 2,003,292 | +0.35(+1.23%) |
Jul 16, 2012 | 28.74 | 28.82 | 28.56 | 28.72 | 1,401,782 | -0.11(-0.37%) |
Jul 13, 2012 | 28.59 | 28.90 | 28.59 | 28.82 | 1,109,152 | +0.40(+1.40%) |
Jul 12, 2012 | 28.37 | 28.55 | 28.26 | 28.43 | 854,507 | -0.38(-1.33%) |
Jul 11, 2012 | 28.88 | 28.96 | 28.65 | 28.81 | 547,428 | +0.01(+0.05%) |
Jul 10, 2012 | 29.32 | 29.32 | 28.69 | 28.80 | 500,500 | -0.27(-0.93%) |
Jul 09, 2012 | 29.03 | 29.10 | 28.86 | 29.07 | 590,672 | -0.01(-0.04%) |
Jul 06, 2012 | 29.15 | 29.21 | 28.97 | 29.08 | 604,294 | -0.45(-1.52%) |
Jul 05, 2012 | 29.70 | 29.72 | 29.46 | 29.53 | 1,579,456 | -0.45(-1.51%) |
Jul 03, 2012 | 29.74 | 29.98 | 29.67 | 29.98 | 816,055 | +0.46(+1.56%) |
Jul 02, 2012 | 29.41 | 29.54 | 29.26 | 29.52 | 721,212 | +0.11(+0.38%) |
Jun 29, 2012 | 29.19 | 29.41 | 29.07 | 29.41 | 849,001 | +1.07(+3.79%) |
Jun 28, 2012 | 28.27 | 28.37 | 28.03 | 28.34 | 953,294 | -0.14(-0.50%) |
Jun 27, 2012 | 28.43 | 28.66 | 28.39 | 28.48 | 1,999,315 | +0.11(+0.38%) |
Jun 26, 2012 | 28.30 | 28.47 | 28.12 | 28.37 | 988,859 | +0.27(+0.97%) |
Jun 25, 2012 | 28.11 | 28.17 | 27.86 | 28.10 | 4,833,444 | -0.35(-1.24%) |
Jun 22, 2012 | 28.56 | 28.62 | 28.28 | 28.45 | 1,231,327 | +0.10(+0.36%) |
Jun 21, 2012 | 29.11 | 29.17 | 28.32 | 28.35 | 1,277,182 | -0.99(-3.38%) |
Jun 20, 2012 | 29.41 | 29.48 | 29.09 | 29.34 | 1,352,775 | -0.05(-0.17%) |
Jun 19, 2012 | 29.14 | 29.50 | 29.06 | 29.39 | 1,147,109 | +0.44(+1.51%) |
Jun 18, 2012 | 28.73 | 29.11 | 28.69 | 28.95 | 1,137,958 | +0.14(+0.49%) |
Jun 15, 2012 | 28.65 | 28.85 | 28.46 | 28.81 | 1,390,447 | +0.13(+0.45%) |
Jun 14, 2012 | 28.63 | 28.83 | 28.47 | 28.69 | 1,022,456 | +0.05(+0.18%) |
Jun 13, 2012 | 28.82 | 28.93 | 28.55 | 28.64 | 1,098,869 | -0.18(-0.62%) |
Jun 12, 2012 | 28.65 | 28.83 | 28.52 | 28.81 | 644,272 | +0.46(+1.62%) |
Jun 11, 2012 | 29.05 | 29.09 | 28.30 | 28.36 | 931,415 | -0.48(-1.65%) |
Jun 08, 2012 | 28.69 | 28.84 | 28.55 | 28.83 | 977,439 | -0.23(-0.79%) |
Jun 07, 2012 | 29.45 | 29.50 | 29.01 | 29.06 | 2,098,103 | +0.03(+0.10%) |
Jun 06, 2012 | 28.61 | 29.05 | 28.61 | 29.03 | 1,733,733 | +0.62(+2.19%) |
Jun 05, 2012 | 28.29 | 28.47 | 28.26 | 28.41 | 988,684 | +0.16(+0.55%) |
Jun 04, 2012 | 28.41 | 28.42 | 28.13 | 28.25 | 1,176,605 | +0.08(+0.28%) |
Jun 01, 2012 | 28.35 | 28.46 | 28.14 | 28.18 | 2,247,914 | -0.66(-2.29%) |
May 31, 2012 | 28.73 | 28.97 | 28.57 | 28.84 | 1,358,800 | +0.16(+0.57%) |
May 30, 2012 | 28.65 | 28.71 | 28.52 | 28.67 | 1,135,884 | -0.50(-1.71%) |
May 29, 2012 | 29.21 | 29.29 | 28.96 | 29.17 | 984,259 | +0.59(+2.06%) |
May 25, 2012 | 28.53 | 28.69 | 28.43 | 28.58 | 693,153 | +0.01(+0.02%) |
May 24, 2012 | 28.79 | 28.84 | 28.34 | 28.58 | 883,743 | -0.21(-0.72%) |
May 23, 2012 | 28.76 | 28.79 | 28.18 | 28.79 | 1,344,685 | -0.16(-0.56%) |
May 22, 2012 | 29.13 | 29.32 | 28.78 | 28.95 | 1,612,763 | -0.25(-0.86%) |
May 21, 2012 | 28.83 | 29.22 | 28.79 | 29.20 | 2,077,807 | +0.46(+1.60%) |
May 18, 2012 | 29.12 | 29.16 | 28.67 | 28.74 | 1,105,725 | -0.27(-0.95%) |
May 17, 2012 | 29.41 | 29.42 | 28.99 | 29.02 | 1,160,229 | -0.31(-1.05%) |
May 16, 2012 | 29.59 | 29.79 | 29.27 | 29.32 | 1,901,650 | -0.32(-1.08%) |
May 15, 2012 | 29.91 | 29.96 | 29.53 | 29.64 | 1,514,583 | -0.23(-0.77%) |
May 14, 2012 | 30.11 | 30.12 | 29.84 | 29.87 | 851,758 | -0.69(-2.27%) |
May 11, 2012 | 30.57 | 30.89 | 30.49 | 30.57 | 2,283,891 | -0.34(-1.10%) |
May 10, 2012 | 30.96 | 30.99 | 30.79 | 30.91 | 2,225,383 | +0.23(+0.75%) |
May 09, 2012 | 30.68 | 30.80 | 30.45 | 30.68 | 1,691,158 | -0.42(-1.35%) |
May 08, 2012 | 31.25 | 31.25 | 30.81 | 31.10 | 1,048,402 | -0.39(-1.23%) |
May 07, 2012 | 31.35 | 31.52 | 31.28 | 31.48 | 1,223,614 | +0.12(+0.37%) |
May 04, 2012 | 31.69 | 31.75 | 31.31 | 31.37 | 1,657,848 | -0.32(-1.02%) |
May 03, 2012 | 31.94 | 31.96 | 31.62 | 31.69 | 1,213,173 | -0.17(-0.54%) |
May 02, 2012 | 31.80 | 31.91 | 31.69 | 31.87 | 1,097,435 | -0.04(-0.12%) |