Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 30.95 | 31.74 | 30.95 | 31.25 | 161,911 | +0.21(+0.66%) |
Jul 30, 2012 | 31.65 | 31.84 | 30.95 | 31.04 | 56,769 | -0.60(-1.90%) |
Jul 27, 2012 | 30.66 | 31.75 | 30.61 | 31.64 | 87,226 | +1.09(+3.56%) |
Jul 26, 2012 | 32.18 | 32.20 | 30.47 | 30.56 | 85,967 | -1.28(-4.03%) |
Jul 25, 2012 | 30.84 | 32.13 | 30.68 | 31.84 | 67,143 | +1.16(+3.79%) |
Jul 24, 2012 | 31.35 | 31.35 | 30.47 | 30.68 | 88,472 | -0.41(-1.33%) |
Jul 23, 2012 | 31.08 | 31.34 | 30.96 | 31.09 | 81,517 | -0.57(-1.81%) |
Jul 20, 2012 | 32.08 | 32.21 | 31.60 | 31.66 | 100,997 | -0.76(-2.34%) |
Jul 19, 2012 | 32.40 | 32.67 | 32.13 | 32.42 | 42,890 | +0.14(+0.44%) |
Jul 18, 2012 | 32.10 | 32.62 | 31.65 | 32.28 | 76,471 | +0.02(+0.06%) |
Jul 17, 2012 | 32.55 | 32.87 | 32.03 | 32.26 | 61,582 | -0.19(-0.58%) |
Jul 16, 2012 | 32.62 | 32.91 | 32.38 | 32.45 | 58,807 | -0.22(-0.66%) |
Jul 13, 2012 | 32.07 | 32.93 | 31.99 | 32.66 | 89,988 | +0.64(+1.99%) |
Jul 12, 2012 | 31.40 | 32.19 | 31.23 | 32.03 | 68,581 | +0.29(+0.92%) |
Jul 11, 2012 | 31.37 | 31.88 | 31.14 | 31.74 | 89,344 | +0.33(+1.04%) |
Jul 10, 2012 | 32.52 | 32.68 | 31.30 | 31.41 | 94,062 | -0.84(-2.62%) |
Jul 09, 2012 | 31.78 | 32.35 | 31.31 | 32.25 | 149,321 | +0.45(+1.42%) |
Jul 06, 2012 | 31.90 | 32.02 | 31.46 | 31.80 | 108,508 | -0.36(-1.11%) |
Jul 05, 2012 | 31.30 | 32.29 | 31.21 | 32.16 | 106,786 | +0.78(+2.48%) |
Jul 03, 2012 | 31.04 | 31.82 | 30.91 | 31.38 | 76,178 | +0.34(+1.09%) |
Jul 02, 2012 | 30.63 | 31.04 | 30.15 | 31.04 | 124,919 | +0.47(+1.53%) |
Jun 29, 2012 | 30.88 | 30.91 | 30.12 | 30.57 | 189,244 | +0.42(+1.40%) |
Jun 28, 2012 | 30.01 | 30.30 | 29.38 | 30.15 | 136,152 | -0.27(-0.88%) |
Jun 27, 2012 | 30.14 | 30.79 | 30.11 | 30.42 | 141,960 | +0.39(+1.30%) |
Jun 26, 2012 | 30.62 | 30.91 | 29.91 | 30.03 | 158,575 | -0.53(-1.72%) |
Jun 25, 2012 | 29.22 | 30.64 | 29.22 | 30.56 | 172,278 | +0.80(+2.68%) |
Jun 22, 2012 | 29.35 | 29.84 | 29.27 | 29.76 | 201,471 | +0.57(+1.96%) |
Jun 21, 2012 | 30.30 | 30.43 | 28.85 | 29.19 | 110,954 | -1.12(-3.68%) |
Jun 20, 2012 | 30.36 | 30.79 | 30.03 | 30.30 | 78,484 | -0.06(-0.19%) |
Jun 19, 2012 | 29.45 | 30.59 | 29.21 | 30.36 | 100,294 | +1.05(+3.58%) |
Jun 18, 2012 | 29.15 | 29.43 | 28.89 | 29.31 | 84,945 | +0.01(+0.03%) |
Jun 15, 2012 | 29.08 | 29.74 | 28.91 | 29.30 | 169,838 | +0.22(+0.74%) |
Jun 14, 2012 | 28.97 | 29.19 | 28.84 | 29.08 | 104,299 | +0.14(+0.49%) |
Jun 13, 2012 | 28.58 | 29.06 | 28.56 | 28.94 | 134,815 | +0.23(+0.82%) |
Jun 12, 2012 | 28.31 | 28.79 | 28.31 | 28.71 | 109,148 | +0.59(+2.10%) |
Jun 11, 2012 | 28.79 | 28.79 | 28.11 | 28.12 | 111,647 | -0.34(-1.19%) |
Jun 08, 2012 | 28.49 | 28.61 | 28.28 | 28.46 | 157,606 | -0.17(-0.59%) |
Jun 07, 2012 | 28.81 | 29.09 | 28.41 | 28.62 | 132,907 | +0.29(+1.03%) |
Jun 06, 2012 | 27.61 | 28.45 | 27.61 | 28.33 | 88,457 | +0.79(+2.86%) |
Jun 05, 2012 | 27.19 | 27.57 | 27.14 | 27.55 | 76,296 | +0.25(+0.93%) |
Jun 04, 2012 | 26.96 | 27.45 | 26.89 | 27.29 | 133,899 | +0.40(+1.50%) |
Jun 01, 2012 | 26.52 | 27.20 | 26.49 | 26.89 | 130,313 | -0.34(-1.24%) |
May 31, 2012 | 26.96 | 27.32 | 26.68 | 27.23 | 205,315 | +0.21(+0.76%) |
May 30, 2012 | 28.13 | 28.30 | 26.82 | 27.02 | 215,762 | -1.81(-6.28%) |
May 29, 2012 | 28.59 | 29.23 | 28.34 | 28.83 | 173,689 | +0.41(+1.45%) |
May 25, 2012 | 28.54 | 28.69 | 28.19 | 28.42 | 77,043 | -0.23(-0.82%) |
May 24, 2012 | 28.29 | 28.67 | 27.93 | 28.65 | 66,170 | +0.46(+1.63%) |
May 23, 2012 | 27.76 | 28.32 | 27.67 | 28.19 | 133,443 | +0.03(+0.10%) |
May 22, 2012 | 28.63 | 28.63 | 27.94 | 28.16 | 146,314 | -0.51(-1.77%) |
May 21, 2012 | 27.95 | 29.06 | 27.77 | 28.67 | 220,298 | +0.85(+3.07%) |
May 18, 2012 | 27.04 | 27.86 | 26.94 | 27.82 | 240,257 | +0.74(+2.74%) |
May 17, 2012 | 27.68 | 27.71 | 27.06 | 27.08 | 190,267 | -0.65(-2.33%) |
May 16, 2012 | 27.49 | 27.92 | 27.43 | 27.72 | 114,437 | +0.28(+1.03%) |
May 15, 2012 | 27.11 | 27.84 | 27.08 | 27.44 | 137,200 | +0.32(+1.17%) |
May 14, 2012 | 27.20 | 27.44 | 26.99 | 27.12 | 138,321 | -0.36(-1.30%) |
May 11, 2012 | 27.27 | 27.56 | 27.19 | 27.48 | 113,699 | +0.07(+0.24%) |
May 10, 2012 | 27.04 | 27.41 | 26.75 | 27.41 | 138,169 | +0.51(+1.88%) |
May 09, 2012 | 27.16 | 27.51 | 26.88 | 26.91 | 86,800 | -0.66(-2.38%) |
May 08, 2012 | 27.49 | 27.63 | 27.26 | 27.56 | 114,763 | +0.00(+0.00%) |
May 07, 2012 | 27.35 | 27.92 | 27.19 | 27.56 | 117,122 | +0.14(+0.51%) |
May 04, 2012 | 27.50 | 27.86 | 27.24 | 27.42 | 204,361 | -0.30(-1.08%) |
May 03, 2012 | 28.67 | 28.71 | 27.68 | 27.72 | 237,365 | -1.07(-3.71%) |
May 02, 2012 | 26.35 | 29.28 | 26.35 | 28.79 | 344,408 | +2.51(+9.56%) |