Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 29.88 | 30.12 | 29.37 | 29.88 | 20,935 | +0.00(+0.00%) |
Jul 30, 2012 | 29.03 | 29.97 | 29.03 | 29.88 | 28,880 | +0.85(+2.93%) |
Jul 27, 2012 | 28.26 | 29.20 | 28.26 | 29.03 | 27,601 | +0.60(+2.10%) |
Jul 26, 2012 | 28.26 | 28.52 | 28.26 | 28.43 | 32,232 | +0.26(+0.91%) |
Jul 25, 2012 | 28.52 | 28.52 | 28.01 | 28.18 | 21,670 | -0.34(-1.19%) |
Jul 24, 2012 | 28.43 | 28.52 | 27.84 | 28.52 | 18,771 | +0.09(+0.30%) |
Jul 23, 2012 | 28.60 | 28.77 | 28.18 | 28.43 | 32,541 | -0.85(-2.91%) |
Jul 20, 2012 | 29.37 | 29.63 | 29.12 | 29.29 | 14,809 | -0.17(-0.58%) |
Jul 19, 2012 | 28.94 | 29.54 | 28.86 | 29.46 | 25,190 | +0.51(+1.76%) |
Jul 18, 2012 | 28.69 | 29.20 | 28.60 | 28.94 | 21,537 | +0.26(+0.89%) |
Jul 17, 2012 | 28.35 | 28.69 | 28.26 | 28.69 | 12,960 | +0.34(+1.20%) |
Jul 16, 2012 | 28.94 | 28.94 | 28.35 | 28.35 | 16,491 | -0.77(-2.63%) |
Jul 13, 2012 | 28.43 | 29.38 | 28.43 | 29.12 | 25,721 | +0.85(+3.01%) |
Jul 12, 2012 | 28.43 | 28.52 | 28.18 | 28.26 | 15,719 | -0.09(-0.30%) |
Jul 11, 2012 | 28.94 | 28.94 | 28.35 | 28.35 | 25,187 | -0.51(-1.77%) |
Jul 10, 2012 | 28.60 | 28.86 | 28.18 | 28.86 | 28,087 | +0.77(+2.73%) |
Jul 09, 2012 | 29.03 | 29.12 | 28.09 | 28.09 | 18,473 | -1.02(-3.51%) |
Jul 06, 2012 | 29.88 | 30.05 | 28.94 | 29.12 | 13,732 | -0.77(-2.56%) |
Jul 05, 2012 | 29.12 | 30.22 | 28.94 | 29.88 | 30,830 | +0.43(+1.44%) |
Jul 03, 2012 | 28.69 | 29.80 | 28.69 | 29.46 | 22,211 | +0.94(+3.28%) |
Jul 02, 2012 | 28.09 | 28.60 | 27.76 | 28.52 | 13,399 | +0.26(+0.90%) |
Jun 29, 2012 | 27.67 | 28.26 | 27.41 | 28.26 | 22,675 | +0.77(+2.79%) |
Jun 28, 2012 | 27.24 | 27.67 | 27.07 | 27.50 | 11,654 | +0.09(+0.31%) |
Jun 27, 2012 | 27.67 | 27.67 | 26.99 | 27.41 | 20,422 | -0.17(-0.62%) |
Jun 26, 2012 | 27.58 | 27.75 | 27.58 | 27.58 | 13,995 | -0.09(-0.31%) |
Jun 25, 2012 | 27.58 | 27.67 | 27.58 | 27.67 | 19,248 | +0.09(+0.31%) |
Jun 22, 2012 | 27.92 | 28.09 | 27.58 | 27.58 | 13,771 | -0.09(-0.31%) |
Jun 21, 2012 | 28.42 | 28.59 | 27.58 | 27.67 | 24,031 | -0.50(-1.78%) |
Jun 20, 2012 | 27.50 | 28.17 | 27.33 | 28.17 | 17,914 | +0.50(+1.81%) |
Jun 19, 2012 | 27.25 | 28.25 | 26.83 | 27.67 | 32,652 | +0.75(+2.80%) |
Jun 18, 2012 | 28.17 | 28.25 | 26.41 | 26.92 | 40,641 | -1.00(-3.59%) |
Jun 15, 2012 | 27.33 | 28.17 | 27.17 | 27.92 | 30,042 | +0.75(+2.77%) |
Jun 14, 2012 | 27.42 | 27.58 | 26.58 | 27.17 | 14,473 | +0.00(+0.00%) |
Jun 13, 2012 | 26.75 | 27.17 | 26.41 | 27.17 | 18,156 | +0.42(+1.56%) |
Jun 12, 2012 | 27.67 | 27.67 | 26.50 | 26.75 | 32,918 | -0.67(-2.44%) |
Jun 11, 2012 | 28.00 | 28.00 | 27.17 | 27.42 | 19,915 | +0.00(+0.00%) |
Jun 08, 2012 | 27.33 | 27.71 | 27.00 | 27.42 | 14,723 | -0.08(-0.30%) |
Jun 07, 2012 | 28.75 | 28.75 | 27.33 | 27.50 | 19,779 | -0.67(-2.37%) |
Jun 06, 2012 | 27.92 | 28.75 | 27.92 | 28.17 | 14,060 | +0.67(+2.43%) |
Jun 05, 2012 | 27.17 | 28.17 | 27.17 | 27.50 | 22,259 | +0.42(+1.54%) |
Jun 04, 2012 | 27.08 | 27.58 | 26.66 | 27.08 | 25,826 | -0.08(-0.31%) |
Jun 01, 2012 | 27.00 | 27.75 | 26.75 | 27.17 | 34,708 | -0.59(-2.11%) |
May 31, 2012 | 28.34 | 28.50 | 27.67 | 27.75 | 28,784 | -0.67(-2.35%) |
May 30, 2012 | 29.09 | 29.17 | 28.17 | 28.42 | 18,775 | -0.75(-2.58%) |
May 29, 2012 | 29.42 | 30.26 | 29.09 | 29.17 | 24,330 | +0.08(+0.29%) |
May 25, 2012 | 28.17 | 29.09 | 27.92 | 29.09 | 23,551 | +1.17(+4.19%) |
May 24, 2012 | 28.25 | 28.34 | 27.50 | 27.92 | 22,990 | -0.17(-0.59%) |
May 23, 2012 | 27.50 | 28.09 | 26.75 | 28.09 | 33,678 | +0.50(+1.82%) |
May 22, 2012 | 28.67 | 29.51 | 27.58 | 27.58 | 41,746 | -0.50(-1.79%) |
May 21, 2012 | 26.75 | 28.17 | 26.75 | 28.09 | 28,717 | +1.34(+5.00%) |
May 18, 2012 | 26.08 | 27.08 | 25.75 | 26.75 | 48,125 | +0.75(+2.89%) |
May 17, 2012 | 27.50 | 27.67 | 26.00 | 26.00 | 66,495 | -1.25(-4.60%) |
May 16, 2012 | 28.00 | 28.17 | 27.25 | 27.25 | 53,277 | -0.92(-3.26%) |
May 15, 2012 | 27.50 | 28.67 | 27.50 | 28.17 | 40,560 | +0.75(+2.74%) |
May 14, 2012 | 27.84 | 28.34 | 27.25 | 27.42 | 33,053 | -0.59(-2.09%) |
May 11, 2012 | 28.84 | 29.01 | 28.00 | 28.00 | 30,968 | -1.17(-4.01%) |
May 10, 2012 | 29.01 | 29.51 | 28.50 | 29.17 | 19,278 | +0.59(+2.05%) |
May 09, 2012 | 29.26 | 29.42 | 28.59 | 28.59 | 28,374 | -0.84(-2.84%) |
May 08, 2012 | 29.26 | 29.59 | 28.84 | 29.42 | 34,240 | -0.08(-0.28%) |
May 07, 2012 | 30.09 | 30.18 | 29.26 | 29.51 | 29,185 | -0.84(-2.75%) |
May 04, 2012 | 30.59 | 30.68 | 30.26 | 30.34 | 14,373 | -0.33(-1.09%) |
May 03, 2012 | 31.51 | 31.76 | 30.09 | 30.68 | 37,193 | -0.92(-2.91%) |
May 02, 2012 | 31.35 | 32.35 | 30.93 | 31.60 | 30,645 | +0.17(+0.53%) |