Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 29.92 | 30.35 | 29.88 | 30.00 | 127,569 | +0.06(+0.20%) |
Jul 30, 2012 | 29.95 | 29.96 | 29.79 | 29.94 | 86,426 | -0.02(-0.07%) |
Jul 27, 2012 | 29.67 | 30.04 | 29.67 | 29.96 | 139,530 | +0.26(+0.88%) |
Jul 26, 2012 | 29.62 | 30.06 | 29.62 | 29.70 | 143,097 | -0.01(-0.03%) |
Jul 25, 2012 | 30.15 | 30.15 | 29.62 | 29.71 | 67,279 | -0.46(-1.52%) |
Jul 24, 2012 | 30.52 | 30.83 | 29.99 | 30.17 | 84,835 | -0.32(-1.05%) |
Jul 23, 2012 | 30.85 | 30.97 | 30.04 | 30.49 | 143,047 | -0.36(-1.17%) |
Jul 20, 2012 | 30.70 | 31.15 | 30.65 | 30.85 | 43,296 | -0.05(-0.16%) |
Jul 19, 2012 | 31.05 | 31.17 | 30.79 | 30.90 | 76,274 | -0.05(-0.16%) |
Jul 18, 2012 | 31.18 | 31.18 | 30.92 | 30.95 | 43,201 | -0.08(-0.26%) |
Jul 17, 2012 | 30.55 | 31.18 | 30.47 | 31.03 | 127,951 | +0.48(+1.57%) |
Jul 16, 2012 | 30.11 | 30.56 | 30.09 | 30.55 | 152,758 | +0.44(+1.46%) |
Jul 13, 2012 | 30.08 | 30.21 | 30.01 | 30.11 | 65,814 | -0.04(-0.13%) |
Jul 12, 2012 | 29.75 | 30.20 | 29.60 | 30.15 | 137,441 | +0.29(+0.97%) |
Jul 11, 2012 | 29.96 | 30.00 | 29.56 | 29.86 | 45,083 | -0.05(-0.17%) |
Jul 10, 2012 | 29.96 | 30.13 | 29.87 | 29.91 | 83,119 | -0.01(-0.03%) |
Jul 09, 2012 | 29.56 | 30.08 | 29.56 | 29.92 | 80,088 | +0.28(+0.94%) |
Jul 06, 2012 | 30.20 | 30.26 | 29.56 | 29.64 | 70,022 | -0.57(-1.89%) |
Jul 05, 2012 | 30.83 | 30.83 | 30.21 | 30.21 | 73,113 | -0.50(-1.63%) |
Jul 04, 2012 | 30.44 | 30.90 | 30.10 | 30.71 | 36,793 | +0.28(+0.92%) |
Jul 03, 2012 | 30.48 | 30.85 | 30.20 | 30.43 | 68,662 | -0.19(-0.62%) |
Jun 29, 2012 | 30.62 | 30.62 | 30.62 | 0 | +0.64(+2.13%) | |
Jun 28, 2012 | 29.99 | 30.19 | 29.86 | 29.98 | 39,945 | +0.08(+0.27%) |
Jun 27, 2012 | 30.04 | 30.27 | 29.87 | 29.90 | 83,718 | -0.14(-0.47%) |
Jun 26, 2012 | 30.14 | 30.30 | 29.95 | 30.04 | 262,366 | -0.02(-0.07%) |
Jun 25, 2012 | 29.99 | 30.17 | 29.82 | 30.06 | 125,144 | +0.04(+0.13%) |
Jun 22, 2012 | 29.00 | 30.30 | 29.00 | 30.02 | 167,003 | +0.83(+2.84%) |
Jun 21, 2012 | 29.45 | 29.68 | 28.98 | 29.19 | 116,436 | -0.36(-1.22%) |
Jun 20, 2012 | 29.43 | 30.00 | 29.43 | 29.55 | 98,753 | +0.14(+0.48%) |
Jun 19, 2012 | 29.76 | 29.76 | 29.29 | 29.41 | 80,564 | -0.29(-0.98%) |
Jun 18, 2012 | 28.34 | 29.70 | 28.21 | 29.70 | 148,692 | +1.59(+5.66%) |
Jun 15, 2012 | 28.60 | 29.43 | 28.11 | 28.11 | 416,319 | -0.54(-1.88%) |
Jun 14, 2012 | 29.40 | 29.41 | 28.50 | 28.65 | 76,324 | -0.85(-2.88%) |
Jun 13, 2012 | 28.73 | 29.55 | 28.65 | 29.50 | 133,032 | +0.42(+1.44%) |
Jun 12, 2012 | 29.44 | 29.55 | 28.95 | 29.08 | 51,473 | -0.46(-1.56%) |
Jun 11, 2012 | 29.65 | 29.79 | 29.21 | 29.54 | 127,051 | -0.04(-0.14%) |
Jun 08, 2012 | 29.11 | 29.93 | 29.11 | 29.58 | 61,810 | +0.32(+1.09%) |
Jun 07, 2012 | 30.10 | 30.10 | 28.90 | 29.26 | 136,198 | -0.89(-2.95%) |
Jun 06, 2012 | 29.61 | 30.37 | 29.60 | 30.15 | 184,107 | +0.59(+2.00%) |
Jun 05, 2012 | 28.63 | 29.93 | 28.63 | 29.56 | 100,350 | +0.78(+2.71%) |
Jun 04, 2012 | 29.62 | 29.75 | 27.95 | 28.78 | 114,471 | -0.96(-3.23%) |
Jun 02, 2012 | 29.49 | 29.97 | 29.24 | 29.74 | 132,185 | +0.00(+0.00%) |
Jun 01, 2012 | 29.49 | 29.97 | 29.24 | 29.74 | 132,185 | +0.27(+0.92%) |
May 31, 2012 | 29.50 | 29.65 | 29.35 | 29.47 | 46,709 | -0.03(-0.10%) |
May 30, 2012 | 29.22 | 29.63 | 29.05 | 29.50 | 114,671 | +0.16(+0.55%) |
May 29, 2012 | 29.80 | 29.80 | 29.31 | 29.34 | 84,770 | -0.36(-1.21%) |
May 28, 2012 | 29.62 | 29.83 | 29.60 | 29.70 | 34,903 | +0.00(+0.00%) |
May 25, 2012 | 30.00 | 30.10 | 29.62 | 29.70 | 68,649 | -0.43(-1.43%) |
May 24, 2012 | 30.20 | 30.36 | 30.11 | 30.13 | 25,789 | -0.27(-0.89%) |
May 23, 2012 | 30.49 | 30.89 | 30.09 | 30.40 | 112,836 | -0.44(-1.43%) |
May 22, 2012 | 29.68 | 30.85 | 29.68 | 30.84 | 185,099 | +1.19(+4.01%) |
May 18, 2012 | 29.65 | 29.65 | 29.65 | 0 | +0.00(+0.00%) | |
May 17, 2012 | 29.97 | 29.97 | 29.36 | 29.65 | 49,178 | -0.23(-0.77%) |
May 16, 2012 | 29.47 | 30.11 | 29.35 | 29.88 | 158,827 | +0.28(+0.95%) |
May 15, 2012 | 29.90 | 30.00 | 29.48 | 29.60 | 149,484 | -0.30(-1.00%) |
May 14, 2012 | 30.40 | 30.40 | 29.60 | 29.90 | 126,196 | -0.51(-1.68%) |
May 11, 2012 | 30.61 | 30.80 | 30.14 | 30.41 | 120,090 | -0.37(-1.20%) |
May 10, 2012 | 30.50 | 30.95 | 30.50 | 30.78 | 60,749 | +0.33(+1.08%) |
May 09, 2012 | 30.90 | 31.05 | 30.45 | 30.45 | 75,538 | -0.60(-1.93%) |
May 08, 2012 | 30.86 | 31.20 | 30.77 | 31.05 | 207,897 | -0.16(-0.51%) |
May 07, 2012 | 30.83 | 31.38 | 30.74 | 31.21 | 128,609 | +0.34(+1.10%) |
May 04, 2012 | 31.00 | 31.38 | 30.60 | 30.87 | 149,799 | -0.20(-0.64%) |
May 03, 2012 | 31.10 | 31.24 | 30.78 | 31.07 | 97,803 | -0.07(-0.22%) |
May 02, 2012 | 30.45 | 31.19 | 30.45 | 31.14 | 140,067 | +0.61(+2.00%) |