Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 29.30 | 29.96 | 28.39 | 28.90 | 33,560 | -0.43(-1.47%) |
Jul 30, 2012 | 30.21 | 30.66 | 29.31 | 29.33 | 18,619 | -0.78(-2.59%) |
Jul 27, 2012 | 28.75 | 30.55 | 28.38 | 30.11 | 35,478 | +1.55(+5.44%) |
Jul 26, 2012 | 28.23 | 29.00 | 27.92 | 28.56 | 40,697 | +0.34(+1.21%) |
Jul 25, 2012 | 27.78 | 28.53 | 26.64 | 28.22 | 110,894 | +1.04(+3.81%) |
Jul 24, 2012 | 28.61 | 28.92 | 27.09 | 27.18 | 17,394 | -1.40(-4.89%) |
Jul 23, 2012 | 28.16 | 29.11 | 27.94 | 28.58 | 44,504 | -0.39(-1.35%) |
Jul 20, 2012 | 29.21 | 29.71 | 28.39 | 28.97 | 51,929 | -0.65(-2.21%) |
Jul 19, 2012 | 30.20 | 30.28 | 29.39 | 29.62 | 13,132 | -0.50(-1.65%) |
Jul 18, 2012 | 29.49 | 30.57 | 29.32 | 30.12 | 29,715 | +0.50(+1.68%) |
Jul 17, 2012 | 28.79 | 29.90 | 28.03 | 29.62 | 31,661 | +0.97(+3.37%) |
Jul 16, 2012 | 29.21 | 29.21 | 28.63 | 28.66 | 11,969 | -0.86(-2.91%) |
Jul 13, 2012 | 28.46 | 29.69 | 28.46 | 29.52 | 41,998 | +1.08(+3.81%) |
Jul 12, 2012 | 28.09 | 28.55 | 27.60 | 28.43 | 26,394 | +0.17(+0.59%) |
Jul 11, 2012 | 27.40 | 28.32 | 27.06 | 28.27 | 45,052 | +0.58(+2.08%) |
Jul 10, 2012 | 28.00 | 28.14 | 27.41 | 27.69 | 21,678 | -0.14(-0.49%) |
Jul 09, 2012 | 27.35 | 27.97 | 26.98 | 27.83 | 78,305 | +0.24(+0.89%) |
Jul 06, 2012 | 27.54 | 27.84 | 27.07 | 27.58 | 21,060 | -0.43(-1.53%) |
Jul 05, 2012 | 28.11 | 28.32 | 27.84 | 28.01 | 17,581 | -0.29(-1.04%) |
Jul 03, 2012 | 27.56 | 28.31 | 27.56 | 28.31 | 13,199 | +0.63(+2.29%) |
Jul 02, 2012 | 27.73 | 27.91 | 26.68 | 27.67 | 32,493 | -0.27(-0.98%) |
Jun 29, 2012 | 26.62 | 28.28 | 26.46 | 27.94 | 24,809 | +1.99(+7.68%) |
Jun 28, 2012 | 25.60 | 26.00 | 25.25 | 25.95 | 17,641 | +0.11(+0.42%) |
Jun 27, 2012 | 26.03 | 26.32 | 25.68 | 25.84 | 44,245 | -0.28(-1.08%) |
Jun 26, 2012 | 26.32 | 26.36 | 26.02 | 26.13 | 13,132 | -0.32(-1.22%) |
Jun 25, 2012 | 26.53 | 26.76 | 26.38 | 26.45 | 29,371 | -0.50(-1.85%) |
Jun 22, 2012 | 26.43 | 27.01 | 26.32 | 26.95 | 67,749 | +0.65(+2.49%) |
Jun 21, 2012 | 27.10 | 27.10 | 26.04 | 26.29 | 20,433 | -0.76(-2.82%) |
Jun 20, 2012 | 27.34 | 27.67 | 26.90 | 27.06 | 19,272 | -0.25(-0.93%) |
Jun 19, 2012 | 25.79 | 27.37 | 25.48 | 27.31 | 38,183 | +1.69(+6.60%) |
Jun 18, 2012 | 25.91 | 26.12 | 25.48 | 25.62 | 34,679 | -0.49(-1.87%) |
Jun 15, 2012 | 25.12 | 26.13 | 25.12 | 26.11 | 54,807 | +0.83(+3.28%) |
Jun 14, 2012 | 24.81 | 25.36 | 24.81 | 25.28 | 26,919 | +0.49(+1.97%) |
Jun 13, 2012 | 25.23 | 25.46 | 24.47 | 24.79 | 38,625 | -0.39(-1.55%) |
Jun 12, 2012 | 25.64 | 25.74 | 24.94 | 25.18 | 32,670 | -0.19(-0.73%) |
Jun 11, 2012 | 27.08 | 27.08 | 25.35 | 25.37 | 36,918 | -1.61(-5.97%) |
Jun 08, 2012 | 26.32 | 27.02 | 26.22 | 26.98 | 18,180 | +0.51(+1.92%) |
Jun 07, 2012 | 27.41 | 27.41 | 26.36 | 26.47 | 24,861 | -0.42(-1.56%) |
Jun 06, 2012 | 26.09 | 26.97 | 25.90 | 26.89 | 19,065 | +1.19(+4.62%) |
Jun 05, 2012 | 25.74 | 26.18 | 25.48 | 25.70 | 75,535 | -0.27(-1.05%) |
Jun 04, 2012 | 26.25 | 26.27 | 25.68 | 25.98 | 60,793 | -0.20(-0.78%) |
Jun 01, 2012 | 26.15 | 26.80 | 25.49 | 26.18 | 35,515 | -0.79(-2.93%) |
May 31, 2012 | 26.56 | 27.01 | 26.15 | 26.97 | 62,343 | +0.33(+1.25%) |
May 30, 2012 | 26.82 | 27.02 | 26.23 | 26.64 | 16,915 | -0.55(-2.01%) |
May 29, 2012 | 27.16 | 27.71 | 26.70 | 27.19 | 18,287 | +0.20(+0.72%) |
May 25, 2012 | 26.90 | 27.30 | 26.78 | 26.99 | 16,078 | -0.04(-0.14%) |
May 24, 2012 | 27.28 | 27.28 | 26.21 | 27.03 | 19,697 | -0.34(-1.25%) |
May 23, 2012 | 26.57 | 27.50 | 26.33 | 27.37 | 25,549 | +0.58(+2.15%) |
May 22, 2012 | 27.35 | 27.58 | 26.55 | 26.80 | 49,339 | -0.51(-1.86%) |
May 21, 2012 | 26.84 | 27.48 | 26.59 | 27.30 | 44,864 | +0.68(+2.57%) |
May 18, 2012 | 26.79 | 27.13 | 26.47 | 26.62 | 31,979 | -0.17(-0.62%) |
May 17, 2012 | 26.84 | 27.24 | 26.76 | 26.79 | 37,049 | -0.05(-0.18%) |
May 16, 2012 | 27.21 | 27.37 | 26.84 | 26.84 | 22,451 | -0.12(-0.43%) |
May 15, 2012 | 26.84 | 27.50 | 26.74 | 26.95 | 31,240 | +0.12(+0.44%) |
May 14, 2012 | 26.65 | 27.15 | 25.76 | 26.84 | 29,496 | -0.27(-1.01%) |
May 11, 2012 | 26.89 | 27.23 | 26.88 | 27.11 | 39,464 | -0.21(-0.79%) |
May 10, 2012 | 27.18 | 27.58 | 26.75 | 27.32 | 37,548 | +0.49(+1.82%) |
May 09, 2012 | 26.45 | 27.10 | 26.25 | 26.84 | 39,223 | -0.02(-0.07%) |
May 08, 2012 | 26.02 | 27.04 | 25.76 | 26.85 | 33,007 | +0.71(+2.72%) |
May 07, 2012 | 25.99 | 26.68 | 25.92 | 26.14 | 60,848 | -0.08(-0.30%) |
May 04, 2012 | 26.40 | 26.73 | 26.00 | 26.22 | 34,401 | -0.42(-1.58%) |
May 03, 2012 | 27.34 | 27.34 | 26.43 | 26.64 | 31,668 | -0.84(-3.05%) |
May 02, 2012 | 26.30 | 27.67 | 26.16 | 27.48 | 53,336 | +1.07(+4.07%) |