Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 30.67 | 31.40 | 29.63 | 30.51 | 1,865,426 | +0.14(+0.45%) |
Jul 30, 2012 | 29.44 | 30.55 | 29.33 | 30.37 | 1,230,929 | +1.10(+3.77%) |
Jul 27, 2012 | 28.61 | 29.57 | 28.34 | 29.27 | 1,054,576 | +1.10(+3.92%) |
Jul 26, 2012 | 27.53 | 28.24 | 27.38 | 28.16 | 721,580 | +1.15(+4.27%) |
Jul 25, 2012 | 27.21 | 27.57 | 26.57 | 27.01 | 445,032 | +0.09(+0.32%) |
Jul 24, 2012 | 27.47 | 27.74 | 26.72 | 26.92 | 802,904 | -0.38(-1.38%) |
Jul 23, 2012 | 25.73 | 27.74 | 25.55 | 27.30 | 887,133 | +1.02(+3.87%) |
Jul 20, 2012 | 26.06 | 26.52 | 25.71 | 26.28 | 586,469 | -0.04(-0.16%) |
Jul 19, 2012 | 26.16 | 26.42 | 25.94 | 26.32 | 343,309 | +0.34(+1.31%) |
Jul 18, 2012 | 25.92 | 26.36 | 25.70 | 25.99 | 510,675 | -0.01(-0.02%) |
Jul 17, 2012 | 26.97 | 27.33 | 25.89 | 25.99 | 1,651,259 | -1.00(-3.70%) |
Jul 16, 2012 | 26.66 | 27.29 | 26.32 | 26.99 | 748,136 | +0.28(+1.04%) |
Jul 13, 2012 | 25.40 | 26.79 | 25.39 | 26.71 | 930,918 | +1.33(+5.25%) |
Jul 12, 2012 | 25.62 | 25.75 | 24.15 | 25.38 | 983,195 | -0.30(-1.15%) |
Jul 11, 2012 | 25.68 | 25.95 | 25.37 | 25.68 | 634,294 | +0.12(+0.48%) |
Jul 10, 2012 | 25.31 | 26.14 | 25.19 | 25.55 | 1,108,703 | +0.43(+1.69%) |
Jul 09, 2012 | 25.29 | 25.32 | 24.97 | 25.13 | 458,075 | -0.07(-0.29%) |
Jul 06, 2012 | 25.14 | 25.39 | 24.81 | 25.20 | 371,020 | -0.13(-0.51%) |
Jul 05, 2012 | 25.17 | 25.83 | 25.03 | 25.33 | 683,993 | +0.21(+0.84%) |
Jul 03, 2012 | 24.85 | 25.37 | 24.72 | 25.12 | 360,689 | +0.28(+1.14%) |
Jul 02, 2012 | 24.84 | 25.49 | 24.21 | 24.84 | 955,095 | +0.06(+0.22%) |
Jun 29, 2012 | 24.10 | 25.61 | 24.07 | 24.78 | 1,422,404 | +1.70(+7.35%) |
Jun 28, 2012 | 22.90 | 23.20 | 22.54 | 23.08 | 568,038 | -0.03(-0.13%) |
Jun 27, 2012 | 22.81 | 23.19 | 22.40 | 23.11 | 723,677 | +0.23(+1.00%) |
Jun 26, 2012 | 22.89 | 23.26 | 22.71 | 22.89 | 594,043 | -0.03(-0.13%) |
Jun 25, 2012 | 23.61 | 23.61 | 22.90 | 22.92 | 602,460 | -0.80(-3.38%) |
Jun 22, 2012 | 24.39 | 24.68 | 23.47 | 23.72 | 1,262,467 | -0.42(-1.74%) |
Jun 21, 2012 | 23.91 | 24.15 | 23.09 | 24.14 | 1,897,530 | +0.38(+1.61%) |
Jun 20, 2012 | 22.92 | 24.07 | 22.84 | 23.76 | 949,734 | +0.90(+3.94%) |
Jun 19, 2012 | 22.31 | 23.38 | 22.22 | 22.86 | 851,984 | +0.56(+2.49%) |
Jun 18, 2012 | 21.86 | 22.65 | 21.63 | 22.30 | 787,584 | +0.22(+1.01%) |
Jun 15, 2012 | 22.22 | 22.22 | 21.72 | 22.08 | 617,249 | -0.07(-0.31%) |
Jun 14, 2012 | 21.88 | 22.57 | 21.87 | 22.15 | 656,904 | +0.18(+0.81%) |
Jun 13, 2012 | 22.39 | 22.57 | 21.76 | 21.97 | 902,188 | -0.60(-2.65%) |
Jun 12, 2012 | 22.33 | 22.63 | 21.91 | 22.57 | 1,071,374 | +0.24(+1.08%) |
Jun 11, 2012 | 23.13 | 23.15 | 22.05 | 22.32 | 1,016,959 | -0.57(-2.51%) |
Jun 08, 2012 | 21.52 | 22.99 | 21.12 | 22.90 | 1,391,224 | +1.33(+6.18%) |
Jun 07, 2012 | 22.81 | 22.91 | 21.31 | 21.57 | 2,078,812 | -0.88(-3.93%) |
Jun 06, 2012 | 23.19 | 23.37 | 22.35 | 22.45 | 1,425,067 | -0.43(-1.89%) |
Jun 05, 2012 | 23.31 | 23.66 | 22.73 | 22.88 | 1,812,893 | -0.56(-2.40%) |
Jun 04, 2012 | 23.21 | 23.48 | 22.11 | 23.44 | 1,571,479 | +0.22(+0.93%) |
Jun 01, 2012 | 23.52 | 23.70 | 22.91 | 23.23 | 907,142 | -0.83(-3.44%) |
May 31, 2012 | 24.49 | 24.69 | 23.37 | 24.05 | 988,313 | -0.47(-1.91%) |
May 30, 2012 | 24.88 | 25.03 | 24.31 | 24.52 | 859,631 | -0.59(-2.34%) |
May 29, 2012 | 25.47 | 26.07 | 24.70 | 25.11 | 749,287 | -0.09(-0.37%) |
May 25, 2012 | 25.31 | 25.44 | 25.08 | 25.20 | 1,343,826 | -0.02(-0.10%) |
May 24, 2012 | 24.97 | 25.46 | 24.73 | 25.23 | 1,385,842 | +0.52(+2.12%) |
May 23, 2012 | 24.69 | 24.84 | 23.86 | 24.70 | 936,324 | -0.08(-0.32%) |
May 22, 2012 | 24.82 | 25.76 | 24.58 | 24.78 | 2,363,706 | +0.10(+0.40%) |
May 21, 2012 | 25.61 | 25.61 | 23.97 | 24.68 | 3,709,924 | -1.54(-5.88%) |
May 18, 2012 | 25.96 | 26.92 | 25.53 | 26.23 | 1,112,440 | +0.30(+1.17%) |
May 17, 2012 | 27.39 | 27.52 | 25.11 | 25.92 | 1,916,630 | -1.56(-5.66%) |
May 16, 2012 | 28.81 | 28.81 | 26.83 | 27.48 | 2,023,236 | -1.25(-4.34%) |
May 15, 2012 | 28.89 | 29.77 | 28.65 | 28.73 | 818,827 | -0.22(-0.77%) |
May 14, 2012 | 30.60 | 30.60 | 28.70 | 28.95 | 1,177,537 | -1.82(-5.92%) |
May 11, 2012 | 30.10 | 31.32 | 29.90 | 30.77 | 1,108,066 | +0.56(+1.86%) |
May 10, 2012 | 29.60 | 30.76 | 29.02 | 30.21 | 1,675,733 | +1.47(+5.10%) |
May 09, 2012 | 28.79 | 29.69 | 28.62 | 28.74 | 1,564,337 | -0.48(-1.64%) |
May 08, 2012 | 31.49 | 31.49 | 28.77 | 29.22 | 2,842,132 | -2.70(-8.47%) |
May 07, 2012 | 32.06 | 32.58 | 31.26 | 31.92 | 1,097,107 | -0.72(-2.22%) |
May 04, 2012 | 33.39 | 33.47 | 31.99 | 32.65 | 1,034,193 | -0.88(-2.63%) |
May 03, 2012 | 35.40 | 35.52 | 32.63 | 33.53 | 2,115,673 | -1.75(-4.95%) |
May 02, 2012 | 35.67 | 35.67 | 34.03 | 35.28 | 2,575,059 | +1.48(+4.37%) |