Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 27.93 | 28.25 | 27.77 | 28.05 | 846,326 | +0.11(+0.41%) |
Jul 30, 2012 | 28.02 | 28.22 | 27.68 | 27.93 | 1,121,807 | -0.08(-0.28%) |
Jul 27, 2012 | 27.27 | 28.29 | 27.24 | 28.01 | 1,056,788 | +0.92(+3.41%) |
Jul 26, 2012 | 27.06 | 27.42 | 26.94 | 27.09 | 1,687,926 | +0.42(+1.57%) |
Jul 25, 2012 | 26.31 | 26.93 | 26.31 | 26.67 | 1,786,110 | +0.55(+2.12%) |
Jul 24, 2012 | 27.05 | 27.05 | 25.88 | 26.11 | 2,661,389 | +1.46(+5.94%) |
Jul 23, 2012 | 24.41 | 24.93 | 24.13 | 24.65 | 1,397,062 | -0.34(-1.37%) |
Jul 20, 2012 | 25.28 | 25.46 | 24.87 | 24.99 | 1,401,392 | -0.46(-1.82%) |
Jul 19, 2012 | 25.17 | 25.46 | 25.11 | 25.45 | 1,584,659 | +0.33(+1.30%) |
Jul 18, 2012 | 24.63 | 25.19 | 24.53 | 25.12 | 1,258,615 | +0.35(+1.41%) |
Jul 17, 2012 | 24.39 | 24.79 | 24.29 | 24.77 | 1,093,053 | +0.31(+1.25%) |
Jul 16, 2012 | 24.53 | 24.62 | 24.13 | 24.47 | 1,048,608 | -0.20(-0.81%) |
Jul 13, 2012 | 23.81 | 24.73 | 23.74 | 24.67 | 1,604,807 | +0.92(+3.86%) |
Jul 12, 2012 | 23.65 | 23.81 | 23.30 | 23.75 | 1,719,208 | -0.02(-0.09%) |
Jul 11, 2012 | 23.87 | 23.96 | 23.57 | 23.77 | 1,152,927 | -0.12(-0.51%) |
Jul 10, 2012 | 24.59 | 24.62 | 23.76 | 23.89 | 1,296,133 | -0.55(-2.27%) |
Jul 09, 2012 | 24.46 | 24.53 | 24.18 | 24.45 | 1,500,698 | +0.04(+0.15%) |
Jul 06, 2012 | 24.68 | 24.85 | 24.22 | 24.41 | 1,545,015 | -0.53(-2.14%) |
Jul 05, 2012 | 25.07 | 25.09 | 24.66 | 24.95 | 1,311,473 | -0.13(-0.51%) |
Jul 03, 2012 | 25.15 | 25.22 | 24.82 | 25.07 | 1,225,876 | -0.04(-0.14%) |
Jul 02, 2012 | 25.50 | 25.56 | 24.81 | 25.11 | 1,716,816 | -0.50(-1.94%) |
Jun 29, 2012 | 25.39 | 25.61 | 24.95 | 25.61 | 1,639,059 | +0.73(+2.94%) |
Jun 28, 2012 | 24.45 | 24.91 | 24.44 | 24.87 | 1,104,937 | +0.16(+0.63%) |
Jun 27, 2012 | 24.47 | 24.94 | 24.47 | 24.72 | 1,013,353 | +0.12(+0.49%) |
Jun 26, 2012 | 24.43 | 25.07 | 24.40 | 24.60 | 1,792,591 | +0.18(+0.73%) |
Jun 25, 2012 | 24.80 | 24.86 | 24.14 | 24.42 | 2,169,521 | -0.78(-3.10%) |
Jun 22, 2012 | 25.61 | 26.28 | 24.89 | 25.20 | 7,968,417 | -3.78(-13.03%) |
Jun 21, 2012 | 30.04 | 30.19 | 28.94 | 28.98 | 695,607 | -1.18(-3.91%) |
Jun 20, 2012 | 30.17 | 30.29 | 29.82 | 30.16 | 632,113 | -0.10(-0.33%) |
Jun 19, 2012 | 30.38 | 30.60 | 30.18 | 30.26 | 666,755 | +0.18(+0.59%) |
Jun 18, 2012 | 29.87 | 30.19 | 29.58 | 30.08 | 574,777 | +0.11(+0.38%) |
Jun 15, 2012 | 29.38 | 29.98 | 29.38 | 29.97 | 898,856 | +0.71(+2.43%) |
Jun 14, 2012 | 29.35 | 29.57 | 28.74 | 29.25 | 1,138,432 | -0.06(-0.22%) |
Jun 13, 2012 | 29.84 | 30.03 | 29.09 | 29.32 | 885,835 | -0.68(-2.25%) |
Jun 12, 2012 | 29.84 | 30.05 | 29.55 | 29.99 | 604,151 | +0.16(+0.55%) |
Jun 11, 2012 | 30.83 | 30.88 | 29.77 | 29.83 | 794,998 | -0.68(-2.21%) |
Jun 08, 2012 | 30.19 | 30.66 | 29.92 | 30.51 | 657,728 | +0.11(+0.37%) |
Jun 07, 2012 | 30.92 | 31.21 | 30.30 | 30.39 | 941,386 | -0.07(-0.23%) |
Jun 06, 2012 | 29.92 | 30.48 | 29.89 | 30.46 | 669,517 | +0.84(+2.83%) |
Jun 05, 2012 | 29.38 | 29.75 | 29.25 | 29.62 | 1,405,903 | +0.10(+0.34%) |
Jun 04, 2012 | 29.74 | 29.80 | 29.09 | 29.52 | 1,046,767 | -0.12(-0.41%) |
Jun 01, 2012 | 30.02 | 30.07 | 29.60 | 29.65 | 1,504,828 | -1.08(-3.52%) |
May 31, 2012 | 30.55 | 30.97 | 30.00 | 30.73 | 934,979 | +0.19(+0.63%) |
May 30, 2012 | 31.08 | 31.08 | 30.31 | 30.53 | 1,396,013 | -0.96(-3.05%) |
May 29, 2012 | 31.10 | 31.64 | 31.08 | 31.49 | 1,065,946 | +0.50(+1.61%) |
May 25, 2012 | 31.29 | 31.44 | 30.88 | 31.00 | 848,333 | -0.35(-1.11%) |
May 24, 2012 | 30.93 | 31.36 | 30.81 | 31.35 | 1,635,335 | +0.49(+1.59%) |
May 23, 2012 | 29.87 | 30.93 | 29.66 | 30.85 | 1,480,226 | +0.70(+2.31%) |
May 22, 2012 | 30.39 | 30.48 | 29.94 | 30.16 | 794,230 | -0.04(-0.14%) |
May 21, 2012 | 29.40 | 30.29 | 29.30 | 30.20 | 1,193,418 | +0.97(+3.33%) |
May 18, 2012 | 29.99 | 30.08 | 29.11 | 29.23 | 949,482 | -0.71(-2.38%) |
May 17, 2012 | 30.88 | 31.08 | 29.89 | 29.94 | 1,253,249 | -0.84(-2.73%) |
May 16, 2012 | 31.50 | 31.67 | 30.76 | 30.78 | 788,211 | -0.48(-1.54%) |
May 15, 2012 | 31.29 | 31.67 | 31.17 | 31.26 | 1,163,103 | -0.12(-0.38%) |
May 14, 2012 | 31.58 | 31.67 | 31.36 | 31.38 | 1,016,405 | -0.57(-1.77%) |
May 11, 2012 | 31.86 | 32.45 | 31.79 | 31.94 | 775,343 | -0.18(-0.57%) |
May 10, 2012 | 32.93 | 33.04 | 32.06 | 32.13 | 880,637 | -0.46(-1.41%) |
May 09, 2012 | 32.70 | 32.90 | 32.44 | 32.58 | 912,433 | -0.53(-1.60%) |
May 08, 2012 | 32.73 | 33.20 | 32.18 | 33.11 | 1,456,165 | +0.19(+0.58%) |
May 07, 2012 | 33.27 | 33.61 | 32.87 | 32.92 | 1,386,445 | -0.46(-1.38%) |
May 04, 2012 | 34.13 | 34.16 | 33.11 | 33.38 | 1,066,994 | -1.07(-3.12%) |
May 03, 2012 | 35.18 | 35.49 | 34.42 | 34.46 | 926,365 | -0.80(-2.26%) |
May 02, 2012 | 34.58 | 35.50 | 34.46 | 35.25 | 1,165,331 | +0.41(+1.18%) |