Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 29.72 | 30.41 | 29.42 | 29.93 | 2,182,230 | -0.35(-1.16%) |
Jul 30, 2012 | 30.36 | 30.36 | 29.93 | 30.28 | 1,463,329 | +0.15(+0.48%) |
Jul 27, 2012 | 29.22 | 30.28 | 29.21 | 30.13 | 2,520,626 | +0.98(+3.37%) |
Jul 26, 2012 | 28.67 | 29.37 | 28.55 | 29.15 | 1,932,427 | +0.78(+2.74%) |
Jul 25, 2012 | 27.79 | 28.45 | 27.64 | 28.37 | 1,538,020 | +0.54(+1.96%) |
Jul 24, 2012 | 28.07 | 28.25 | 27.55 | 27.83 | 1,040,860 | -0.31(-1.11%) |
Jul 23, 2012 | 28.21 | 28.43 | 27.94 | 28.14 | 1,545,803 | -0.55(-1.93%) |
Jul 20, 2012 | 28.78 | 29.02 | 28.64 | 28.69 | 1,264,385 | -0.38(-1.31%) |
Jul 19, 2012 | 28.20 | 29.45 | 27.94 | 29.07 | 3,633,811 | +1.01(+3.61%) |
Jul 18, 2012 | 27.91 | 28.25 | 27.67 | 28.06 | 1,523,700 | -0.06(-0.21%) |
Jul 17, 2012 | 27.19 | 28.43 | 27.16 | 28.12 | 4,240,015 | +1.25(+4.63%) |
Jul 16, 2012 | 26.60 | 27.14 | 26.42 | 26.87 | 1,591,874 | +0.28(+1.06%) |
Jul 13, 2012 | 25.73 | 26.78 | 25.73 | 26.59 | 1,614,926 | +0.99(+3.88%) |
Jul 12, 2012 | 26.05 | 26.20 | 25.41 | 25.60 | 1,945,173 | -0.48(-1.83%) |
Jul 11, 2012 | 27.01 | 27.01 | 25.92 | 26.08 | 2,674,711 | -0.92(-3.42%) |
Jul 10, 2012 | 27.48 | 27.63 | 26.74 | 27.00 | 1,263,786 | -0.50(-1.80%) |
Jul 09, 2012 | 27.68 | 27.84 | 27.44 | 27.50 | 1,598,790 | -0.21(-0.77%) |
Jul 06, 2012 | 27.53 | 27.82 | 27.53 | 27.71 | 1,340,030 | -0.06(-0.21%) |
Jul 05, 2012 | 27.87 | 27.96 | 27.41 | 27.77 | 1,760,615 | -0.30(-1.07%) |
Jul 03, 2012 | 27.98 | 28.23 | 27.88 | 28.07 | 973,473 | +0.13(+0.45%) |
Jul 02, 2012 | 27.95 | 28.12 | 27.77 | 27.94 | 1,925,171 | +0.17(+0.60%) |
Jun 29, 2012 | 27.29 | 27.89 | 27.27 | 27.78 | 1,573,767 | +0.97(+3.63%) |
Jun 28, 2012 | 26.38 | 26.87 | 26.29 | 26.81 | 1,463,813 | +0.24(+0.92%) |
Jun 27, 2012 | 26.42 | 26.91 | 26.19 | 26.56 | 1,423,270 | +0.20(+0.78%) |
Jun 26, 2012 | 26.32 | 26.50 | 25.47 | 26.36 | 2,963,347 | +0.10(+0.37%) |
Jun 25, 2012 | 27.14 | 27.51 | 26.00 | 26.26 | 3,267,386 | -1.34(-4.86%) |
Jun 22, 2012 | 27.19 | 27.67 | 27.05 | 27.60 | 2,024,441 | +0.51(+1.87%) |
Jun 21, 2012 | 27.68 | 27.78 | 26.99 | 27.10 | 1,181,697 | -0.58(-2.11%) |
Jun 20, 2012 | 27.31 | 27.87 | 27.25 | 27.68 | 1,369,877 | +0.41(+1.50%) |
Jun 19, 2012 | 26.90 | 27.45 | 26.75 | 27.27 | 1,722,669 | +0.40(+1.48%) |
Jun 18, 2012 | 26.84 | 27.15 | 26.63 | 26.87 | 1,766,617 | -0.16(-0.58%) |
Jun 15, 2012 | 26.44 | 27.11 | 26.33 | 27.03 | 2,001,862 | +0.54(+2.06%) |
Jun 14, 2012 | 26.34 | 26.61 | 26.22 | 26.48 | 2,100,655 | +0.26(+1.00%) |
Jun 13, 2012 | 26.76 | 27.18 | 26.18 | 26.22 | 1,357,241 | -0.51(-1.89%) |
Jun 12, 2012 | 26.84 | 27.02 | 26.44 | 26.73 | 2,270,624 | -0.05(-0.18%) |
Jun 11, 2012 | 27.35 | 27.54 | 26.75 | 26.78 | 1,376,326 | -0.37(-1.36%) |
Jun 08, 2012 | 26.70 | 27.20 | 26.60 | 27.15 | 1,792,736 | +0.24(+0.90%) |
Jun 07, 2012 | 27.32 | 27.48 | 26.84 | 26.90 | 1,610,574 | -0.17(-0.61%) |
Jun 06, 2012 | 26.54 | 27.09 | 26.44 | 27.07 | 1,661,522 | +0.71(+2.69%) |
Jun 05, 2012 | 25.95 | 26.44 | 25.88 | 26.36 | 1,304,415 | +0.23(+0.89%) |
Jun 04, 2012 | 26.22 | 26.59 | 25.87 | 26.12 | 1,691,724 | -0.12(-0.45%) |
Jun 01, 2012 | 27.29 | 27.29 | 26.16 | 26.24 | 1,733,749 | -1.04(-3.82%) |
May 31, 2012 | 27.67 | 27.79 | 26.84 | 27.28 | 1,431,507 | -0.42(-1.51%) |
May 30, 2012 | 27.90 | 27.97 | 27.67 | 27.70 | 2,323,797 | -0.50(-1.76%) |
May 29, 2012 | 27.63 | 28.22 | 27.59 | 28.20 | 1,744,791 | +0.72(+2.62%) |
May 25, 2012 | 27.80 | 27.83 | 27.33 | 27.48 | 2,125,705 | -0.26(-0.95%) |
May 24, 2012 | 27.67 | 27.78 | 27.15 | 27.74 | 2,318,173 | +0.14(+0.49%) |
May 23, 2012 | 27.50 | 27.63 | 26.99 | 27.60 | 2,883,480 | -0.15(-0.53%) |
May 22, 2012 | 27.90 | 28.24 | 27.58 | 27.75 | 3,006,782 | -0.12(-0.42%) |
May 21, 2012 | 27.73 | 27.95 | 27.51 | 27.87 | 3,291,183 | +0.16(+0.56%) |
May 18, 2012 | 28.46 | 28.62 | 27.65 | 27.71 | 2,540,930 | -0.64(-2.27%) |
May 17, 2012 | 29.19 | 29.47 | 28.33 | 28.35 | 1,873,192 | -0.87(-2.96%) |
May 16, 2012 | 29.37 | 29.82 | 29.19 | 29.22 | 1,440,976 | -0.14(-0.46%) |
May 15, 2012 | 29.66 | 30.02 | 29.25 | 29.36 | 1,250,787 | -0.41(-1.37%) |
May 14, 2012 | 29.72 | 30.13 | 29.27 | 29.76 | 1,672,108 | -0.23(-0.78%) |
May 11, 2012 | 29.56 | 30.42 | 29.56 | 30.00 | 1,532,854 | +0.02(+0.07%) |
May 10, 2012 | 29.53 | 30.16 | 29.44 | 29.98 | 2,888,509 | +0.51(+1.72%) |
May 09, 2012 | 29.38 | 29.99 | 29.36 | 29.47 | 2,759,237 | -0.59(-1.97%) |
May 08, 2012 | 30.02 | 30.28 | 29.68 | 30.07 | 1,988,353 | -0.03(-0.10%) |
May 07, 2012 | 31.03 | 31.26 | 29.08 | 30.09 | 5,047,998 | -0.37(-1.21%) |
May 04, 2012 | 31.40 | 31.70 | 30.43 | 30.46 | 2,657,229 | -1.26(-3.99%) |
May 03, 2012 | 31.35 | 31.86 | 31.12 | 31.73 | 2,539,623 | +0.47(+1.49%) |
May 02, 2012 | 30.97 | 31.51 | 30.48 | 31.26 | 1,698,300 | +0.15(+0.47%) |