Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 29.88 | 30.60 | 29.82 | 30.21 | 666,877 | +0.21(+0.71%) |
Jul 30, 2012 | 29.95 | 30.20 | 29.76 | 30.00 | 452,939 | +0.04(+0.15%) |
Jul 27, 2012 | 29.97 | 30.15 | 29.70 | 29.95 | 600,961 | +0.10(+0.33%) |
Jul 26, 2012 | 30.05 | 30.15 | 29.65 | 29.85 | 612,381 | +0.33(+1.11%) |
Jul 25, 2012 | 29.78 | 30.17 | 29.33 | 29.53 | 1,006,549 | +0.36(+1.24%) |
Jul 24, 2012 | 29.20 | 30.26 | 28.67 | 29.16 | 1,665,998 | +0.86(+3.03%) |
Jul 23, 2012 | 28.34 | 28.66 | 28.10 | 28.31 | 1,094,334 | -0.62(-2.14%) |
Jul 20, 2012 | 29.01 | 29.17 | 28.78 | 28.93 | 721,045 | -0.49(-1.65%) |
Jul 19, 2012 | 29.33 | 29.55 | 28.80 | 29.41 | 603,642 | +0.22(+0.76%) |
Jul 18, 2012 | 28.54 | 29.54 | 28.54 | 29.19 | 1,263,461 | +0.72(+2.52%) |
Jul 17, 2012 | 27.71 | 28.61 | 27.62 | 28.47 | 763,755 | +0.83(+3.01%) |
Jul 16, 2012 | 28.02 | 28.24 | 27.54 | 27.64 | 532,892 | -0.50(-1.79%) |
Jul 13, 2012 | 27.30 | 28.16 | 27.30 | 28.15 | 737,105 | +0.96(+3.55%) |
Jul 12, 2012 | 26.76 | 27.28 | 26.69 | 27.18 | 589,166 | +0.18(+0.66%) |
Jul 11, 2012 | 27.11 | 27.27 | 26.78 | 27.01 | 332,755 | -0.04(-0.16%) |
Jul 10, 2012 | 27.21 | 27.55 | 26.87 | 27.05 | 478,429 | -0.15(-0.55%) |
Jul 09, 2012 | 26.85 | 27.32 | 26.84 | 27.20 | 388,935 | +0.24(+0.89%) |
Jul 06, 2012 | 27.00 | 27.25 | 26.74 | 26.96 | 397,658 | -0.32(-1.17%) |
Jul 05, 2012 | 27.22 | 27.54 | 27.08 | 27.28 | 475,199 | -0.05(-0.19%) |
Jul 03, 2012 | 27.39 | 27.39 | 27.12 | 27.33 | 212,686 | -0.05(-0.19%) |
Jul 02, 2012 | 27.35 | 27.56 | 26.82 | 27.39 | 533,010 | +0.04(+0.13%) |
Jun 29, 2012 | 26.93 | 27.36 | 26.59 | 27.35 | 734,036 | +0.89(+3.38%) |
Jun 28, 2012 | 26.04 | 26.47 | 25.80 | 26.46 | 639,446 | +0.21(+0.81%) |
Jun 27, 2012 | 25.76 | 26.62 | 25.67 | 26.24 | 1,000,976 | +0.45(+1.75%) |
Jun 26, 2012 | 25.90 | 26.13 | 25.63 | 25.79 | 664,724 | -0.17(-0.65%) |
Jun 25, 2012 | 25.79 | 26.06 | 25.59 | 25.96 | 449,975 | -0.16(-0.61%) |
Jun 22, 2012 | 25.76 | 26.16 | 25.47 | 26.12 | 1,845,340 | +0.68(+2.68%) |
Jun 21, 2012 | 26.17 | 26.22 | 25.42 | 25.44 | 469,503 | -0.69(-2.64%) |
Jun 20, 2012 | 26.62 | 26.83 | 25.96 | 26.13 | 759,527 | -0.57(-2.12%) |
Jun 19, 2012 | 26.32 | 26.72 | 26.05 | 26.70 | 764,972 | +0.40(+1.51%) |
Jun 18, 2012 | 25.86 | 26.42 | 25.70 | 26.30 | 559,284 | +0.31(+1.19%) |
Jun 15, 2012 | 25.98 | 26.03 | 25.47 | 25.99 | 704,386 | +0.04(+0.17%) |
Jun 14, 2012 | 25.49 | 26.00 | 25.43 | 25.94 | 819,528 | +0.50(+1.98%) |
Jun 13, 2012 | 26.10 | 26.16 | 25.30 | 25.44 | 602,008 | -0.72(-2.74%) |
Jun 12, 2012 | 26.07 | 26.21 | 25.72 | 26.16 | 585,121 | +0.14(+0.54%) |
Jun 11, 2012 | 26.75 | 26.97 | 26.00 | 26.01 | 854,818 | -0.48(-1.80%) |
Jun 08, 2012 | 26.28 | 26.52 | 25.86 | 26.49 | 578,675 | +0.06(+0.23%) |
Jun 07, 2012 | 26.93 | 27.05 | 26.37 | 26.43 | 720,982 | -0.14(-0.53%) |
Jun 06, 2012 | 26.44 | 26.70 | 26.29 | 26.57 | 601,781 | +0.21(+0.81%) |
Jun 05, 2012 | 25.31 | 26.45 | 25.31 | 26.36 | 1,282,487 | +0.88(+3.44%) |
Jun 04, 2012 | 25.56 | 25.56 | 24.93 | 25.48 | 770,382 | -0.09(-0.35%) |
Jun 01, 2012 | 26.61 | 26.61 | 25.43 | 25.57 | 1,161,436 | -1.60(-5.89%) |
May 31, 2012 | 26.95 | 27.28 | 26.56 | 27.17 | 1,019,853 | +0.19(+0.69%) |
May 30, 2012 | 27.14 | 27.28 | 26.87 | 26.99 | 896,431 | -0.42(-1.52%) |
May 29, 2012 | 27.42 | 27.43 | 26.86 | 27.40 | 872,698 | +0.14(+0.52%) |
May 25, 2012 | 27.16 | 27.35 | 26.99 | 27.26 | 627,327 | +0.20(+0.75%) |
May 24, 2012 | 27.47 | 27.48 | 26.84 | 27.06 | 757,254 | -0.31(-1.13%) |
May 23, 2012 | 27.53 | 27.63 | 26.99 | 27.37 | 1,185,141 | -0.42(-1.53%) |
May 22, 2012 | 27.60 | 28.30 | 27.59 | 27.79 | 1,327,663 | +0.29(+1.06%) |
May 21, 2012 | 26.53 | 27.50 | 26.27 | 27.50 | 1,260,265 | +0.99(+3.74%) |
May 18, 2012 | 26.81 | 27.35 | 26.36 | 26.51 | 1,332,462 | -0.31(-1.15%) |
May 17, 2012 | 28.18 | 28.27 | 26.77 | 26.82 | 1,784,342 | -1.27(-4.54%) |
May 16, 2012 | 28.65 | 28.87 | 28.03 | 28.09 | 1,495,586 | -0.54(-1.88%) |
May 15, 2012 | 28.85 | 28.98 | 28.54 | 28.63 | 1,400,646 | -0.18(-0.61%) |
May 14, 2012 | 29.48 | 29.62 | 28.79 | 28.81 | 1,384,516 | -0.96(-3.24%) |
May 11, 2012 | 29.54 | 30.08 | 29.54 | 29.77 | 1,206,514 | -0.04(-0.12%) |
May 10, 2012 | 28.91 | 29.93 | 28.72 | 29.81 | 1,855,342 | +1.11(+3.89%) |
May 09, 2012 | 28.62 | 28.93 | 28.44 | 28.70 | 1,176,335 | -0.19(-0.67%) |
May 08, 2012 | 29.01 | 29.07 | 28.55 | 28.89 | 2,429,586 | -0.09(-0.31%) |
May 07, 2012 | 28.62 | 29.37 | 28.54 | 28.98 | 2,243,240 | +0.10(+0.34%) |
May 04, 2012 | 29.00 | 29.50 | 28.75 | 28.88 | 1,390,905 | -0.36(-1.24%) |
May 03, 2012 | 29.51 | 29.79 | 29.00 | 29.24 | 1,347,209 | -0.35(-1.20%) |
May 02, 2012 | 30.07 | 30.20 | 29.42 | 29.60 | 1,788,275 | -0.76(-2.51%) |