Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 31.91 | 32.12 | 31.72 | 31.85 | 22,319 | +0.43(+1.38%) |
Jul 30, 2012 | 31.27 | 31.61 | 31.24 | 31.42 | 10,785 | +0.04(+0.12%) |
Jul 27, 2012 | 30.10 | 31.50 | 30.10 | 31.38 | 50,494 | +1.02(+3.36%) |
Jul 26, 2012 | 30.27 | 30.59 | 30.15 | 30.36 | 39,149 | -1.39(-4.38%) |
Jul 25, 2012 | 31.49 | 31.75 | 31.12 | 31.75 | 32,411 | +1.22(+4.00%) |
Jul 24, 2012 | 31.05 | 31.05 | 30.19 | 30.53 | 18,547 | -0.70(-2.24%) |
Jul 23, 2012 | 30.94 | 31.33 | 30.89 | 31.23 | 23,012 | -0.83(-2.59%) |
Jul 20, 2012 | 32.15 | 32.15 | 31.57 | 32.06 | 22,109 | -0.57(-1.75%) |
Jul 19, 2012 | 32.21 | 32.65 | 32.20 | 32.63 | 28,755 | +0.33(+1.02%) |
Jul 18, 2012 | 31.94 | 32.44 | 31.82 | 32.30 | 23,473 | +0.08(+0.25%) |
Jul 17, 2012 | 32.42 | 32.42 | 31.73 | 32.22 | 16,450 | +0.10(+0.31%) |
Jul 16, 2012 | 32.01 | 32.29 | 31.85 | 32.12 | 33,811 | -0.45(-1.38%) |
Jul 14, 2012 | 31.68 | 32.59 | 31.68 | 32.57 | 44,972 | +0.00(+0.00%) |
Jul 13, 2012 | 31.68 | 32.59 | 31.68 | 32.57 | 44,972 | +1.23(+3.92%) |
Jul 12, 2012 | 30.98 | 31.39 | 30.75 | 31.34 | 39,827 | +0.43(+1.39%) |
Jul 11, 2012 | 30.72 | 31.01 | 30.53 | 30.91 | 18,533 | -0.09(-0.29%) |
Jul 10, 2012 | 31.29 | 31.42 | 30.89 | 31.00 | 12,049 | +0.19(+0.62%) |
Jul 09, 2012 | 30.70 | 30.93 | 30.54 | 30.81 | 40,898 | -0.08(-0.26%) |
Jul 06, 2012 | 31.06 | 31.06 | 30.67 | 30.89 | 35,946 | -0.84(-2.65%) |
Jul 05, 2012 | 31.40 | 31.80 | 31.35 | 31.73 | 38,047 | +1.86(+6.23%) |
Jul 03, 2012 | 29.61 | 29.90 | 29.61 | 29.87 | 33,327 | +0.02(+0.07%) |
Jul 02, 2012 | 29.63 | 29.85 | 29.55 | 29.85 | 28,603 | -0.33(-1.10%) |
Jun 30, 2012 | 29.77 | 30.18 | 29.77 | 30.18 | 39,778 | +0.11(+0.37%) |
Jun 29, 2012 | 29.77 | 30.18 | 29.77 | 30.07 | 39,954 | +1.74(+6.14%) |
Jun 28, 2012 | 27.95 | 28.39 | 27.90 | 28.33 | 23,317 | +0.07(+0.25%) |
Jun 27, 2012 | 27.84 | 28.31 | 27.81 | 28.26 | 24,479 | -0.01(-0.04%) |
Jun 26, 2012 | 27.99 | 28.35 | 27.82 | 28.27 | 36,058 | +0.00(+0.00%) |
Jun 25, 2012 | 28.57 | 28.57 | 28.10 | 28.27 | 45,687 | -0.85(-2.92%) |
Jun 22, 2012 | 29.33 | 29.38 | 28.71 | 29.12 | 36,837 | +0.08(+0.28%) |
Jun 21, 2012 | 30.00 | 30.14 | 29.03 | 29.04 | 29,196 | -1.13(-3.75%) |
Jun 20, 2012 | 30.29 | 30.55 | 29.95 | 30.17 | 18,209 | +0.09(+0.30%) |
Jun 19, 2012 | 30.04 | 30.30 | 29.50 | 30.08 | 18,635 | +0.75(+2.56%) |
Jun 18, 2012 | 29.55 | 29.62 | 29.29 | 29.33 | 29,925 | -0.31(-1.05%) |
Jun 15, 2012 | 29.36 | 29.70 | 29.23 | 29.64 | 22,062 | +0.69(+2.38%) |
Jun 14, 2012 | 28.68 | 29.16 | 28.67 | 28.95 | 20,841 | -0.09(-0.31%) |
Jun 13, 2012 | 28.86 | 29.40 | 28.81 | 29.04 | 19,155 | -0.76(-2.55%) |
Jun 12, 2012 | 29.47 | 29.80 | 29.19 | 29.80 | 41,457 | +0.41(+1.40%) |
Jun 11, 2012 | 30.22 | 30.25 | 29.38 | 29.39 | 25,297 | -0.08(-0.27%) |
Jun 08, 2012 | 28.89 | 29.58 | 28.86 | 29.47 | 14,714 | -0.26(-0.87%) |
Jun 07, 2012 | 30.47 | 30.53 | 29.73 | 29.73 | 26,045 | +0.14(+0.47%) |
Jun 06, 2012 | 28.75 | 29.65 | 28.69 | 29.59 | 19,817 | +0.93(+3.24%) |
Jun 05, 2012 | 28.20 | 28.71 | 28.07 | 28.66 | 33,597 | +0.13(+0.46%) |
Jun 04, 2012 | 28.72 | 28.76 | 28.31 | 28.53 | 52,626 | -0.48(-1.65%) |
Jun 02, 2012 | 29.06 | 29.27 | 28.85 | 29.01 | 77,173 | +0.00(+0.00%) |
Jun 01, 2012 | 29.06 | 29.27 | 28.85 | 29.01 | 77,173 | -1.12(-3.72%) |
May 31, 2012 | 30.19 | 30.30 | 29.69 | 30.13 | 37,635 | -0.03(-0.10%) |
May 30, 2012 | 30.71 | 30.76 | 30.05 | 30.16 | 33,451 | -1.24(-3.95%) |
May 29, 2012 | 31.47 | 31.71 | 31.20 | 31.40 | 38,882 | +1.22(+4.04%) |
May 25, 2012 | 29.99 | 30.48 | 29.99 | 30.18 | 28,782 | +0.07(+0.23%) |
May 24, 2012 | 30.22 | 30.46 | 29.90 | 30.11 | 58,381 | -0.54(-1.76%) |
May 23, 2012 | 30.85 | 30.86 | 29.97 | 30.65 | 72,899 | -0.58(-1.86%) |
May 22, 2012 | 31.39 | 31.73 | 31.04 | 31.23 | 59,033 | +0.69(+2.26%) |
May 21, 2012 | 30.49 | 30.66 | 30.37 | 30.54 | 85,106 | +0.56(+1.87%) |
May 18, 2012 | 30.14 | 30.31 | 29.87 | 29.98 | 54,980 | -0.49(-1.61%) |
May 17, 2012 | 30.96 | 31.05 | 30.47 | 30.47 | 45,839 | -0.51(-1.65%) |
May 16, 2012 | 30.99 | 31.34 | 30.90 | 30.98 | 27,358 | -0.46(-1.46%) |
May 15, 2012 | 31.48 | 31.84 | 31.40 | 31.44 | 32,134 | -0.33(-1.04%) |
May 14, 2012 | 31.86 | 32.03 | 31.63 | 31.77 | 14,646 | -0.69(-2.13%) |
May 11, 2012 | 32.10 | 32.89 | 31.97 | 32.46 | 27,537 | +0.32(+1.00%) |
May 10, 2012 | 32.31 | 32.42 | 32.06 | 32.14 | 63,173 | -0.46(-1.41%) |
May 09, 2012 | 32.27 | 32.79 | 32.01 | 32.60 | 49,966 | -0.60(-1.81%) |
May 08, 2012 | 32.98 | 33.36 | 32.46 | 33.20 | 18,889 | -0.53(-1.57%) |
May 07, 2012 | 33.50 | 33.73 | 33.26 | 33.73 | 73,904 | -0.10(-0.30%) |
May 04, 2012 | 33.93 | 34.04 | 33.55 | 33.83 | 138,799 | -0.96(-2.76%) |
May 03, 2012 | 35.01 | 35.06 | 34.64 | 34.79 | 67,193 | +0.44(+1.28%) |
May 02, 2012 | 34.14 | 34.37 | 34.06 | 34.35 | 44,889 | -0.28(-0.81%) |