Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 28.17 | 28.17 | 27.89 | 27.92 | 125,802 | -0.17(-0.62%) |
Jul 30, 2012 | 28.09 | 28.15 | 27.89 | 28.10 | 88,963 | -0.14(-0.50%) |
Jul 27, 2012 | 27.92 | 28.33 | 27.82 | 28.24 | 752,238 | +0.63(+2.30%) |
Jul 26, 2012 | 27.48 | 27.64 | 27.33 | 27.60 | 78,808 | +0.56(+2.08%) |
Jul 25, 2012 | 27.23 | 27.23 | 26.90 | 27.04 | 95,008 | +0.14(+0.50%) |
Jul 24, 2012 | 27.14 | 27.30 | 26.75 | 26.90 | 261,033 | -0.21(-0.79%) |
Jul 23, 2012 | 27.17 | 27.24 | 26.90 | 27.12 | 334,010 | -0.74(-2.67%) |
Jul 20, 2012 | 27.91 | 28.01 | 27.76 | 27.86 | 384,876 | -0.37(-1.31%) |
Jul 19, 2012 | 28.22 | 28.28 | 28.13 | 28.23 | 59,082 | -0.05(-0.18%) |
Jul 18, 2012 | 28.06 | 28.31 | 28.04 | 28.28 | 54,480 | -0.21(-0.73%) |
Jul 17, 2012 | 28.36 | 28.59 | 28.12 | 28.49 | 344,808 | +0.15(+0.52%) |
Jul 16, 2012 | 28.35 | 28.41 | 28.19 | 28.34 | 56,557 | -0.16(-0.54%) |
Jul 13, 2012 | 28.34 | 28.57 | 28.34 | 28.50 | 61,609 | +0.34(+1.19%) |
Jul 12, 2012 | 28.17 | 28.26 | 27.97 | 28.16 | 84,843 | -0.41(-1.45%) |
Jul 11, 2012 | 28.61 | 28.66 | 28.39 | 28.57 | 78,808 | +0.00(+0.00%) |
Jul 10, 2012 | 29.05 | 29.05 | 28.47 | 28.57 | 80,808 | -0.16(-0.54%) |
Jul 09, 2012 | 28.77 | 28.77 | 28.61 | 28.73 | 129,831 | -0.15(-0.52%) |
Jul 06, 2012 | 29.01 | 29.12 | 28.72 | 28.88 | 62,448 | -0.35(-1.20%) |
Jul 05, 2012 | 29.20 | 29.42 | 29.12 | 29.23 | 108,600 | -0.43(-1.44%) |
Jul 03, 2012 | 29.53 | 29.67 | 29.45 | 29.65 | 90,962 | +0.36(+1.21%) |
Jul 02, 2012 | 29.03 | 29.30 | 29.01 | 29.30 | 57,466 | +0.07(+0.24%) |
Jun 29, 2012 | 28.85 | 29.24 | 28.76 | 29.23 | 51,137 | +1.08(+3.84%) |
Jun 28, 2012 | 28.04 | 28.15 | 27.78 | 28.15 | 68,492 | -0.22(-0.78%) |
Jun 27, 2012 | 28.32 | 28.43 | 28.17 | 28.37 | 39,458 | +0.17(+0.60%) |
Jun 26, 2012 | 28.11 | 28.25 | 27.95 | 28.20 | 66,284 | +0.33(+1.18%) |
Jun 25, 2012 | 28.04 | 28.04 | 27.71 | 27.87 | 53,736 | -0.52(-1.82%) |
Jun 22, 2012 | 28.43 | 28.43 | 28.21 | 28.39 | 45,156 | +0.32(+1.15%) |
Jun 21, 2012 | 28.91 | 28.91 | 28.02 | 28.06 | 89,591 | -1.04(-3.56%) |
Jun 20, 2012 | 29.18 | 29.18 | 28.83 | 29.10 | 76,974 | -0.08(-0.27%) |
Jun 19, 2012 | 28.81 | 29.24 | 28.81 | 29.18 | 48,103 | +0.71(+2.50%) |
Jun 18, 2012 | 28.34 | 28.54 | 28.34 | 28.46 | 54,846 | +0.20(+0.72%) |
Jun 15, 2012 | 28.12 | 28.26 | 28.07 | 28.26 | 91,880 | -0.53(-1.83%) |
Jun 14, 2012 | 28.54 | 28.84 | 28.43 | 28.79 | 39,715 | +0.25(+0.88%) |
Jun 13, 2012 | 28.65 | 28.90 | 28.51 | 28.54 | 90,523 | -0.19(-0.65%) |
Jun 12, 2012 | 28.55 | 28.72 | 28.42 | 28.72 | 57,631 | +0.56(+2.00%) |
Jun 11, 2012 | 28.63 | 28.80 | 28.11 | 28.16 | 129,572 | -0.32(-1.11%) |
Jun 08, 2012 | 28.32 | 28.52 | 28.17 | 28.48 | 46,471 | -0.10(-0.36%) |
Jun 07, 2012 | 28.96 | 29.05 | 28.50 | 28.58 | 109,733 | +0.06(+0.23%) |
Jun 06, 2012 | 28.11 | 28.54 | 28.11 | 28.52 | 98,371 | +0.79(+2.86%) |
Jun 05, 2012 | 27.63 | 27.78 | 27.60 | 27.72 | 470,893 | +0.16(+0.58%) |
Jun 04, 2012 | 27.50 | 27.60 | 27.34 | 27.56 | 52,162 | +0.01(+0.02%) |
Jun 01, 2012 | 27.78 | 27.93 | 27.55 | 27.56 | 207,538 | -0.70(-2.47%) |
May 31, 2012 | 28.25 | 28.38 | 27.91 | 28.26 | 188,781 | -0.15(-0.52%) |
May 30, 2012 | 28.39 | 28.42 | 28.28 | 28.41 | 49,822 | -0.34(-1.17%) |
May 29, 2012 | 28.68 | 28.88 | 28.47 | 28.74 | 88,470 | +0.84(+3.03%) |
May 25, 2012 | 27.89 | 28.01 | 27.86 | 27.90 | 29,366 | -0.13(-0.47%) |
May 24, 2012 | 28.30 | 28.30 | 27.82 | 28.03 | 60,617 | -0.24(-0.85%) |
May 23, 2012 | 28.26 | 28.33 | 27.82 | 28.27 | 114,921 | -0.32(-1.13%) |
May 22, 2012 | 28.80 | 28.96 | 28.47 | 28.59 | 128,321 | -0.03(-0.11%) |
May 21, 2012 | 28.29 | 28.65 | 28.28 | 28.63 | 107,704 | +0.60(+2.12%) |
May 18, 2012 | 28.35 | 28.35 | 27.99 | 28.03 | 192,022 | -0.29(-1.03%) |
May 17, 2012 | 28.57 | 28.68 | 28.32 | 28.32 | 157,816 | -0.21(-0.75%) |
May 16, 2012 | 28.80 | 28.92 | 28.52 | 28.54 | 80,657 | -0.46(-1.59%) |
May 15, 2012 | 29.33 | 29.42 | 28.98 | 29.00 | 107,311 | -0.36(-1.23%) |
May 14, 2012 | 29.65 | 29.65 | 29.25 | 29.36 | 145,274 | -0.74(-2.45%) |
May 11, 2012 | 30.12 | 30.39 | 29.98 | 30.09 | 50,632 | -0.32(-1.06%) |
May 10, 2012 | 30.64 | 30.64 | 30.42 | 30.42 | 172,968 | -0.01(-0.02%) |
May 09, 2012 | 30.47 | 30.50 | 30.24 | 30.42 | 221,869 | -0.69(-2.20%) |
May 08, 2012 | 31.25 | 31.29 | 30.84 | 31.11 | 51,409 | -0.34(-1.07%) |
May 07, 2012 | 31.47 | 31.50 | 31.27 | 31.45 | 43,394 | -0.08(-0.27%) |
May 04, 2012 | 31.89 | 31.89 | 31.45 | 31.53 | 30,399 | -0.37(-1.16%) |
May 03, 2012 | 32.06 | 32.06 | 31.80 | 31.90 | 591,016 | -0.17(-0.52%) |
May 02, 2012 | 32.04 | 32.07 | 31.83 | 32.07 | 69,311 | +0.07(+0.21%) |