Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 29.84 | 30.13 | 29.54 | 29.67 | 455,115 | -0.41(-1.38%) |
Jul 30, 2012 | 29.93 | 30.30 | 29.45 | 30.08 | 433,236 | +0.08(+0.26%) |
Jul 27, 2012 | 29.66 | 30.50 | 29.34 | 30.00 | 405,299 | +0.35(+1.16%) |
Jul 26, 2012 | 29.97 | 30.03 | 29.37 | 29.66 | 401,458 | +0.57(+1.95%) |
Jul 25, 2012 | 29.27 | 29.49 | 28.83 | 29.09 | 315,829 | -0.14(-0.47%) |
Jul 24, 2012 | 29.33 | 29.78 | 28.91 | 29.23 | 499,161 | -0.44(-1.47%) |
Jul 23, 2012 | 29.17 | 29.91 | 28.81 | 29.67 | 422,751 | -0.63(-2.08%) |
Jul 20, 2012 | 30.03 | 30.51 | 29.93 | 30.30 | 335,771 | -0.05(-0.15%) |
Jul 19, 2012 | 30.43 | 30.68 | 30.09 | 30.34 | 652,825 | -0.09(-0.30%) |
Jul 18, 2012 | 30.13 | 30.69 | 30.00 | 30.43 | 763,026 | +0.22(+0.74%) |
Jul 17, 2012 | 30.00 | 30.24 | 29.44 | 30.21 | 404,948 | +0.54(+1.81%) |
Jul 16, 2012 | 30.03 | 30.06 | 29.47 | 29.67 | 277,191 | -0.33(-1.10%) |
Jul 13, 2012 | 29.37 | 30.19 | 29.25 | 30.00 | 476,108 | +0.80(+2.73%) |
Jul 12, 2012 | 28.70 | 29.46 | 28.52 | 29.21 | 543,548 | +0.51(+1.79%) |
Jul 11, 2012 | 29.51 | 29.60 | 28.60 | 28.69 | 735,396 | -0.75(-2.55%) |
Jul 10, 2012 | 30.14 | 30.29 | 29.08 | 29.44 | 567,840 | -0.30(-1.01%) |
Jul 09, 2012 | 29.74 | 30.26 | 29.47 | 29.74 | 662,956 | -0.18(-0.62%) |
Jul 06, 2012 | 28.98 | 30.37 | 28.84 | 29.93 | 1,341,734 | +1.30(+4.53%) |
Jul 05, 2012 | 28.89 | 29.04 | 28.43 | 28.63 | 471,137 | -0.43(-1.48%) |
Jul 03, 2012 | 28.99 | 29.24 | 28.91 | 29.06 | 281,779 | -0.16(-0.55%) |
Jul 02, 2012 | 28.86 | 29.41 | 28.28 | 29.22 | 791,382 | +0.29(+1.01%) |
Jun 29, 2012 | 28.88 | 29.17 | 28.48 | 28.93 | 867,011 | +0.98(+3.51%) |
Jun 28, 2012 | 26.91 | 28.07 | 26.87 | 27.95 | 1,024,491 | +0.81(+3.00%) |
Jun 27, 2012 | 25.78 | 27.32 | 25.63 | 27.13 | 1,057,281 | +1.40(+5.46%) |
Jun 26, 2012 | 25.84 | 25.97 | 25.35 | 25.73 | 336,189 | -0.11(-0.42%) |
Jun 25, 2012 | 26.23 | 26.23 | 25.61 | 25.84 | 616,477 | -0.72(-2.72%) |
Jun 22, 2012 | 26.74 | 26.99 | 26.48 | 26.56 | 6,227,291 | -0.07(-0.26%) |
Jun 21, 2012 | 27.39 | 27.52 | 26.38 | 26.63 | 875,274 | -0.63(-2.31%) |
Jun 20, 2012 | 27.53 | 28.19 | 26.96 | 27.26 | 846,536 | -0.06(-0.22%) |
Jun 19, 2012 | 26.73 | 27.48 | 26.58 | 27.32 | 1,055,137 | +0.97(+3.70%) |
Jun 18, 2012 | 26.12 | 26.58 | 25.77 | 26.34 | 562,040 | +0.11(+0.41%) |
Jun 15, 2012 | 26.21 | 26.69 | 26.13 | 26.24 | 815,579 | -0.04(-0.15%) |
Jun 14, 2012 | 26.14 | 26.52 | 25.79 | 26.27 | 629,762 | -0.09(-0.35%) |
Jun 13, 2012 | 25.81 | 26.63 | 25.28 | 26.37 | 649,592 | +0.19(+0.73%) |
Jun 12, 2012 | 26.21 | 26.54 | 25.72 | 26.17 | 562,961 | +0.18(+0.68%) |
Jun 11, 2012 | 27.14 | 27.23 | 25.97 | 26.00 | 487,396 | -0.60(-2.25%) |
Jun 08, 2012 | 26.47 | 27.00 | 26.10 | 26.60 | 758,295 | -0.15(-0.57%) |
Jun 07, 2012 | 27.23 | 27.63 | 26.37 | 26.75 | 1,056,867 | -0.08(-0.28%) |
Jun 06, 2012 | 26.10 | 26.92 | 26.00 | 26.82 | 1,245,014 | +1.20(+4.68%) |
Jun 05, 2012 | 24.70 | 25.77 | 24.60 | 25.62 | 1,303,945 | +0.77(+3.12%) |
Jun 04, 2012 | 25.88 | 25.88 | 24.46 | 24.85 | 963,069 | -0.93(-3.62%) |
Jun 01, 2012 | 25.91 | 26.47 | 25.58 | 25.78 | 980,343 | -0.83(-3.11%) |
May 31, 2012 | 26.45 | 27.31 | 25.49 | 26.61 | 1,644,420 | +0.74(+2.88%) |
May 30, 2012 | 26.76 | 27.38 | 25.43 | 25.87 | 1,107,371 | -0.87(-3.27%) |
May 29, 2012 | 26.41 | 26.94 | 26.07 | 26.74 | 638,873 | +0.59(+2.24%) |
May 25, 2012 | 26.27 | 26.35 | 25.83 | 26.16 | 416,656 | +0.02(+0.09%) |
May 24, 2012 | 25.94 | 26.25 | 25.09 | 26.13 | 702,588 | -0.01(-0.03%) |
May 23, 2012 | 25.80 | 26.19 | 25.03 | 26.14 | 770,546 | +0.05(+0.20%) |
May 22, 2012 | 25.93 | 26.65 | 25.69 | 26.09 | 768,110 | +0.24(+0.94%) |
May 21, 2012 | 24.82 | 25.97 | 24.69 | 25.84 | 653,323 | +1.02(+4.10%) |
May 18, 2012 | 25.21 | 25.53 | 24.70 | 24.83 | 575,835 | -0.07(-0.27%) |
May 17, 2012 | 25.31 | 25.65 | 24.81 | 24.89 | 1,005,530 | -0.43(-1.68%) |
May 16, 2012 | 25.12 | 25.74 | 24.93 | 25.32 | 714,213 | +0.22(+0.88%) |
May 15, 2012 | 25.28 | 25.89 | 24.99 | 25.10 | 844,683 | -0.58(-2.25%) |
May 14, 2012 | 25.93 | 25.98 | 25.43 | 25.68 | 845,855 | -0.70(-2.65%) |
May 11, 2012 | 24.55 | 27.15 | 24.52 | 26.38 | 1,630,722 | +1.66(+6.70%) |
May 10, 2012 | 24.96 | 25.27 | 24.51 | 24.72 | 676,827 | -0.06(-0.25%) |
May 09, 2012 | 24.44 | 25.29 | 24.09 | 24.78 | 2,118,596 | -0.52(-2.07%) |
May 08, 2012 | 25.25 | 25.47 | 24.13 | 25.31 | 1,984,719 | -0.57(-2.20%) |
May 07, 2012 | 26.14 | 26.36 | 25.72 | 25.88 | 657,609 | -0.19(-0.73%) |
May 04, 2012 | 26.51 | 26.65 | 25.98 | 26.07 | 952,823 | -0.47(-1.77%) |
May 03, 2012 | 27.71 | 27.77 | 25.69 | 26.54 | 2,870,955 | -1.38(-4.95%) |
May 02, 2012 | 27.68 | 27.98 | 27.26 | 27.92 | 633,624 | +0.02(+0.08%) |