Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2012 | 28.56 | 28.55 | 28.55 | 28.55 | 62,332 | -0.26(-0.90%) |
Jul 27, 2012 | 28.49 | 28.81 | 28.49 | 28.81 | 2,122 | +0.79(+2.81%) |
Jul 26, 2012 | 28.02 | 28.04 | 27.84 | 28.03 | 6,828 | +0.32(+1.16%) |
Jul 25, 2012 | 27.76 | 27.83 | 27.68 | 27.71 | 10,038 | +0.25(+0.89%) |
Jul 24, 2012 | 27.66 | 27.66 | 27.40 | 27.46 | 5,980 | -0.31(-1.10%) |
Jul 23, 2012 | 27.45 | 27.87 | 27.45 | 27.77 | 9,309 | -0.51(-1.82%) |
Jul 20, 2012 | 28.34 | 28.34 | 28.28 | 28.28 | 2,154 | -0.37(-1.28%) |
Jul 19, 2012 | 28.52 | 28.72 | 28.52 | 28.65 | 2,179 | +0.22(+0.78%) |
Jul 18, 2012 | 28.30 | 28.43 | 28.29 | 28.43 | 1,681 | +0.41(+1.46%) |
Jul 16, 2012 | 28.02 | 28.02 | 28.02 | 28.02 | 848 | -0.17(-0.62%) |
Jul 13, 2012 | 28.13 | 28.19 | 28.13 | 28.19 | 881 | +0.32(+1.14%) |
Jul 12, 2012 | 27.79 | 27.87 | 27.60 | 27.87 | 2,537 | -0.09(-0.31%) |
Jul 11, 2012 | 27.83 | 27.96 | 27.83 | 27.96 | 2,773 | +0.02(+0.07%) |
Jul 10, 2012 | 27.95 | 27.95 | 27.94 | 27.94 | 949 | -0.51(-1.81%) |
Jul 06, 2012 | 28.47 | 28.46 | 28.46 | 28.46 | 848 | -0.98(-3.33%) |
Jul 05, 2012 | 29.43 | 29.43 | 29.43 | 29.43 | 640 | +0.08(+0.27%) |
Jul 03, 2012 | 29.25 | 29.36 | 29.25 | 29.36 | 1,136 | +0.35(+1.22%) |
Jun 29, 2012 | 28.61 | 29.00 | 29.00 | 29.00 | 5,936 | +1.21(+4.36%) |
Jun 28, 2012 | 28.13 | 28.13 | 27.79 | 27.79 | 6,307 | -0.34(-1.22%) |
Jun 27, 2012 | 28.18 | 28.18 | 28.13 | 28.13 | 17,677 | +0.13(+0.47%) |
Jun 26, 2012 | 28.00 | 28.00 | 28.00 | 28.00 | 909 | +0.19(+0.67%) |
Jun 25, 2012 | 27.78 | 27.82 | 27.78 | 27.82 | 3,744 | -0.30(-1.05%) |
Jun 22, 2012 | 28.12 | 28.12 | 28.11 | 28.11 | 2,366 | +0.24(+0.86%) |
Jun 21, 2012 | 28.50 | 28.50 | 27.87 | 27.87 | 4,382 | -0.84(-2.94%) |
Jun 19, 2012 | 28.70 | 28.71 | 28.71 | 28.71 | 36,466 | +0.39(+1.37%) |
Jun 18, 2012 | 27.89 | 28.35 | 27.89 | 28.33 | 6,625 | +0.17(+0.62%) |
Jun 15, 2012 | 27.74 | 28.16 | 27.74 | 28.15 | 15,913 | +0.50(+1.83%) |
Jun 14, 2012 | 27.56 | 27.65 | 27.56 | 27.65 | 6,773 | +0.23(+0.83%) |
Jun 13, 2012 | 27.33 | 27.42 | 27.33 | 27.42 | 1,901 | -0.29(-1.06%) |
Jun 12, 2012 | 27.63 | 27.72 | 27.48 | 27.72 | 7,681 | -0.42(-1.50%) |
Jun 10, 2012 | 28.14 | 28.14 | 28.14 | 0 | +0.00(+0.00%) | |
Jun 08, 2012 | 28.04 | 28.14 | 28.01 | 28.14 | 5,779 | +0.19(+0.69%) |
Jun 07, 2012 | 28.13 | 28.13 | 27.95 | 27.95 | 3,033 | -0.10(-0.37%) |
Jun 06, 2012 | 27.78 | 28.05 | 27.78 | 28.05 | 7,889 | +0.69(+2.52%) |
Jun 05, 2012 | 27.19 | 27.36 | 27.12 | 27.36 | 6,644 | +0.50(+1.88%) |
Jun 04, 2012 | 26.96 | 27.05 | 25.57 | 26.86 | 42,729 | -0.17(-0.63%) |
Jun 01, 2012 | 27.17 | 27.17 | 27.03 | 27.03 | 2,419 | -0.99(-3.52%) |
May 30, 2012 | 28.01 | 28.01 | 28.01 | 28.01 | 0 | -0.43(-1.50%) |
May 29, 2012 | 28.38 | 28.44 | 28.21 | 28.44 | 5,599 | +0.24(+0.86%) |
May 25, 2012 | 28.17 | 28.21 | 28.17 | 28.20 | 10,475 | +0.20(+0.72%) |
May 24, 2012 | 28.07 | 28.07 | 27.98 | 28.00 | 735 | -0.16(-0.56%) |
May 23, 2012 | 28.17 | 28.18 | 27.86 | 28.15 | 5,569 | -0.12(-0.43%) |
May 22, 2012 | 28.35 | 28.38 | 28.28 | 28.28 | 1,706 | +0.05(+0.18%) |
May 21, 2012 | 28.02 | 28.23 | 28.01 | 28.23 | 1,443 | +0.72(+2.63%) |
May 18, 2012 | 27.83 | 28.01 | 27.49 | 27.50 | 5,461 | -0.68(-2.41%) |
May 17, 2012 | 28.17 | 28.18 | 28.17 | 28.18 | 1,032 | -0.36(-1.26%) |
May 16, 2012 | 28.78 | 28.78 | 28.46 | 28.54 | 2,105 | -0.07(-0.23%) |
May 15, 2012 | 28.55 | 28.61 | 28.55 | 28.61 | 684 | -0.04(-0.13%) |
May 14, 2012 | 28.64 | 28.64 | 28.64 | 28.64 | 286 | -0.30(-1.04%) |
May 11, 2012 | 28.60 | 28.95 | 28.60 | 28.95 | 790 | +0.27(+0.95%) |
May 10, 2012 | 28.66 | 28.83 | 28.66 | 28.67 | 5,724 | -0.19(-0.65%) |
May 09, 2012 | 28.59 | 28.86 | 28.59 | 28.86 | 9,521 | +0.13(+0.46%) |
May 08, 2012 | 28.42 | 28.73 | 28.36 | 28.73 | 167,001 | -0.29(-1.01%) |
May 07, 2012 | 29.12 | 29.12 | 29.01 | 29.02 | 4,176 | -0.81(-2.70%) |
May 03, 2012 | 30.24 | 29.83 | 29.83 | 29.83 | 7,208 | -0.40(-1.32%) |
May 02, 2012 | 30.20 | 30.23 | 30.20 | 30.23 | 544 | -0.44(-1.43%) |