Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 33.45 | 34.13 | 33.15 | 33.35 | 179,003 | -0.52(-1.54%) |
Jul 30, 2012 | 34.15 | 34.32 | 33.63 | 33.87 | 187,475 | -0.43(-1.25%) |
Jul 27, 2012 | 32.42 | 35.43 | 32.17 | 34.30 | 401,489 | -0.15(-0.43%) |
Jul 26, 2012 | 34.57 | 34.80 | 33.75 | 34.45 | 134,031 | +0.48(+1.40%) |
Jul 25, 2012 | 33.85 | 34.28 | 33.55 | 33.98 | 110,290 | +0.37(+1.11%) |
Jul 24, 2012 | 34.28 | 34.28 | 33.35 | 33.60 | 210,309 | -0.50(-1.48%) |
Jul 23, 2012 | 34.18 | 34.50 | 33.41 | 34.11 | 254,344 | -0.72(-2.07%) |
Jul 20, 2012 | 36.39 | 36.39 | 34.68 | 34.83 | 181,193 | -1.96(-5.33%) |
Jul 19, 2012 | 37.49 | 37.60 | 36.63 | 36.79 | 149,683 | -0.41(-1.11%) |
Jul 18, 2012 | 37.12 | 37.92 | 37.01 | 37.20 | 114,581 | +0.11(+0.29%) |
Jul 17, 2012 | 36.82 | 37.31 | 36.35 | 37.09 | 75,066 | +0.28(+0.77%) |
Jul 16, 2012 | 36.83 | 37.04 | 36.54 | 36.81 | 94,121 | -0.19(-0.51%) |
Jul 13, 2012 | 36.58 | 37.54 | 36.45 | 36.99 | 239,499 | +0.62(+1.70%) |
Jul 12, 2012 | 36.10 | 36.52 | 35.88 | 36.38 | 92,447 | +0.06(+0.15%) |
Jul 11, 2012 | 36.35 | 36.70 | 36.08 | 36.32 | 69,742 | +0.03(+0.08%) |
Jul 10, 2012 | 36.79 | 36.85 | 36.11 | 36.29 | 92,429 | -0.18(-0.49%) |
Jul 09, 2012 | 36.12 | 36.51 | 36.05 | 36.47 | 189,892 | +0.40(+1.11%) |
Jul 06, 2012 | 36.09 | 36.44 | 35.85 | 36.07 | 113,432 | -0.47(-1.28%) |
Jul 05, 2012 | 36.82 | 37.04 | 36.36 | 36.54 | 126,762 | -0.29(-0.79%) |
Jul 03, 2012 | 36.33 | 37.11 | 35.88 | 36.83 | 163,513 | +0.44(+1.21%) |
Jul 02, 2012 | 34.74 | 36.41 | 34.63 | 36.39 | 149,341 | +1.81(+5.24%) |
Jun 29, 2012 | 33.65 | 34.67 | 33.35 | 34.57 | 155,940 | +1.42(+4.28%) |
Jun 28, 2012 | 32.65 | 33.15 | 32.32 | 33.15 | 92,755 | +0.34(+1.03%) |
Jun 27, 2012 | 32.76 | 32.93 | 32.48 | 32.82 | 120,936 | +0.06(+0.17%) |
Jun 26, 2012 | 33.15 | 33.15 | 32.73 | 32.76 | 66,905 | -0.33(-0.99%) |
Jun 25, 2012 | 33.12 | 33.46 | 32.92 | 33.09 | 59,739 | -0.58(-1.72%) |
Jun 22, 2012 | 32.92 | 33.78 | 32.65 | 33.67 | 202,134 | +1.03(+3.15%) |
Jun 21, 2012 | 32.97 | 33.27 | 32.50 | 32.64 | 118,357 | -0.42(-1.27%) |
Jun 20, 2012 | 33.29 | 33.56 | 32.63 | 33.06 | 79,194 | -0.09(-0.28%) |
Jun 19, 2012 | 32.70 | 33.91 | 32.70 | 33.15 | 147,991 | +0.53(+1.63%) |
Jun 18, 2012 | 31.98 | 32.79 | 31.84 | 32.62 | 104,632 | +0.39(+1.22%) |
Jun 15, 2012 | 31.88 | 32.32 | 31.88 | 32.23 | 184,279 | +0.22(+0.70%) |
Jun 14, 2012 | 31.56 | 32.22 | 31.26 | 32.00 | 110,994 | +0.56(+1.78%) |
Jun 13, 2012 | 31.13 | 31.63 | 31.13 | 31.44 | 199,501 | +0.35(+1.11%) |
Jun 12, 2012 | 30.74 | 31.35 | 30.46 | 31.10 | 104,359 | +0.54(+1.77%) |
Jun 11, 2012 | 30.64 | 30.81 | 30.15 | 30.56 | 134,573 | +0.18(+0.58%) |
Jun 08, 2012 | 29.80 | 31.01 | 29.78 | 30.38 | 123,943 | +0.41(+1.37%) |
Jun 07, 2012 | 30.27 | 30.41 | 29.67 | 29.97 | 84,635 | +0.16(+0.53%) |
Jun 06, 2012 | 29.71 | 30.07 | 29.51 | 29.81 | 139,814 | +0.37(+1.27%) |
Jun 05, 2012 | 29.28 | 29.85 | 29.00 | 29.43 | 143,510 | -0.05(-0.16%) |
Jun 04, 2012 | 29.64 | 29.96 | 29.37 | 29.48 | 112,415 | -0.12(-0.41%) |
Jun 01, 2012 | 29.91 | 30.30 | 29.56 | 29.60 | 124,537 | -0.99(-3.24%) |
May 31, 2012 | 30.32 | 31.13 | 29.62 | 30.59 | 122,941 | +0.41(+1.36%) |
May 30, 2012 | 30.50 | 30.65 | 30.17 | 30.18 | 79,463 | -0.72(-2.33%) |
May 29, 2012 | 30.54 | 31.15 | 30.49 | 30.90 | 70,285 | +0.48(+1.57%) |
May 25, 2012 | 30.49 | 30.84 | 30.09 | 30.42 | 79,939 | -0.02(-0.06%) |
May 24, 2012 | 30.56 | 30.66 | 29.98 | 30.44 | 68,854 | -0.12(-0.40%) |
May 23, 2012 | 30.26 | 30.57 | 29.90 | 30.56 | 81,675 | -0.10(-0.34%) |
May 22, 2012 | 30.99 | 31.17 | 30.33 | 30.67 | 102,451 | -0.27(-0.88%) |
May 21, 2012 | 30.69 | 31.11 | 30.03 | 30.94 | 153,608 | +0.30(+0.98%) |
May 18, 2012 | 31.27 | 31.41 | 30.62 | 30.64 | 109,828 | -0.73(-2.32%) |
May 17, 2012 | 31.96 | 32.10 | 31.27 | 31.37 | 81,111 | -0.63(-1.96%) |
May 16, 2012 | 32.20 | 32.37 | 31.85 | 31.99 | 82,418 | +0.00(+0.00%) |
May 15, 2012 | 32.19 | 32.41 | 31.84 | 31.99 | 73,302 | -0.30(-0.93%) |
May 14, 2012 | 32.11 | 32.60 | 32.05 | 32.29 | 107,067 | -0.26(-0.80%) |
May 11, 2012 | 32.37 | 32.71 | 32.06 | 32.55 | 76,398 | -0.07(-0.20%) |
May 10, 2012 | 32.52 | 33.04 | 32.27 | 32.62 | 56,034 | +0.21(+0.66%) |
May 09, 2012 | 32.33 | 32.67 | 32.12 | 32.41 | 74,895 | -0.36(-1.11%) |
May 08, 2012 | 32.25 | 32.86 | 32.08 | 32.77 | 73,087 | +0.21(+0.63%) |
May 07, 2012 | 31.79 | 32.82 | 31.55 | 32.56 | 69,098 | +0.73(+2.29%) |
May 04, 2012 | 32.35 | 32.35 | 31.78 | 31.84 | 77,935 | -0.59(-1.82%) |
May 03, 2012 | 32.69 | 32.77 | 32.03 | 32.42 | 76,062 | -0.37(-1.14%) |
May 02, 2012 | 32.72 | 32.96 | 32.05 | 32.80 | 141,512 | -0.23(-0.71%) |