Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 31.01 | 31.17 | 30.94 | 30.94 | 50,071 | -0.13(-0.42%) |
Jul 30, 2012 | 31.14 | 31.32 | 31.02 | 31.07 | 1,832,111 | -0.10(-0.32%) |
Jul 27, 2012 | 30.88 | 31.30 | 30.59 | 31.17 | 67,192 | +0.69(+2.26%) |
Jul 26, 2012 | 30.47 | 30.58 | 30.29 | 30.48 | 54,244 | +0.52(+1.73%) |
Jul 25, 2012 | 30.13 | 30.25 | 29.85 | 29.97 | 66,653 | +0.02(+0.06%) |
Jul 24, 2012 | 30.22 | 30.24 | 29.72 | 29.95 | 57,996 | -0.35(-1.14%) |
Jul 23, 2012 | 30.00 | 30.37 | 29.89 | 30.29 | 70,060 | -0.21(-0.68%) |
Jul 20, 2012 | 30.65 | 30.75 | 30.49 | 30.50 | 34,161 | -0.35(-1.15%) |
Jul 19, 2012 | 30.80 | 30.97 | 30.68 | 30.86 | 113,904 | +0.14(+0.44%) |
Jul 18, 2012 | 30.15 | 30.79 | 30.15 | 30.72 | 59,879 | +0.49(+1.62%) |
Jul 17, 2012 | 30.12 | 30.28 | 29.82 | 30.23 | 56,642 | +0.14(+0.47%) |
Jul 16, 2012 | 30.21 | 30.21 | 29.95 | 30.09 | 55,361 | -0.21(-0.70%) |
Jul 13, 2012 | 29.84 | 30.32 | 29.84 | 30.30 | 38,591 | +0.54(+1.80%) |
Jul 12, 2012 | 29.52 | 29.89 | 29.47 | 29.77 | 94,153 | -0.11(-0.36%) |
Jul 11, 2012 | 30.06 | 30.13 | 29.75 | 29.88 | 145,480 | -0.19(-0.63%) |
Jul 10, 2012 | 30.74 | 30.81 | 29.92 | 30.07 | 191,063 | -0.48(-1.56%) |
Jul 09, 2012 | 30.60 | 30.68 | 30.38 | 30.54 | 4,517,103 | -0.05(-0.15%) |
Jul 06, 2012 | 30.71 | 30.71 | 30.45 | 30.59 | 146,904 | -0.47(-1.51%) |
Jul 05, 2012 | 30.97 | 31.16 | 30.92 | 31.06 | 33,806 | +0.01(+0.04%) |
Jul 03, 2012 | 30.78 | 31.05 | 30.78 | 31.04 | 52,498 | +0.30(+0.96%) |
Jul 02, 2012 | 30.90 | 31.11 | 30.32 | 30.75 | 91,312 | -0.10(-0.34%) |
Jun 29, 2012 | 30.56 | 30.85 | 30.43 | 30.85 | 63,861 | +0.96(+3.22%) |
Jun 28, 2012 | 29.63 | 29.89 | 29.52 | 29.89 | 22,043 | +0.00(+0.00%) |
Jun 27, 2012 | 29.69 | 29.90 | 29.69 | 29.89 | 29,796 | +0.29(+0.98%) |
Jun 26, 2012 | 29.55 | 29.66 | 29.33 | 29.60 | 63,828 | +0.10(+0.35%) |
Jun 25, 2012 | 29.70 | 29.74 | 29.39 | 29.49 | 181,526 | -0.59(-1.96%) |
Jun 22, 2012 | 29.94 | 30.14 | 29.86 | 30.08 | 34,830 | +0.16(+0.55%) |
Jun 21, 2012 | 30.70 | 30.76 | 29.90 | 29.92 | 86,664 | -0.69(-2.25%) |
Jun 20, 2012 | 30.73 | 30.80 | 30.38 | 30.61 | 69,315 | -0.16(-0.53%) |
Jun 19, 2012 | 30.56 | 30.95 | 30.56 | 30.77 | 38,871 | +0.32(+1.05%) |
Jun 18, 2012 | 30.17 | 30.53 | 30.14 | 30.46 | 144,651 | +0.14(+0.45%) |
Jun 15, 2012 | 30.14 | 30.33 | 30.13 | 30.32 | 122,784 | +0.28(+0.93%) |
Jun 14, 2012 | 29.83 | 30.09 | 29.74 | 30.04 | 31,646 | +0.25(+0.86%) |
Jun 13, 2012 | 29.95 | 30.08 | 29.70 | 29.79 | 14,092 | -0.32(-1.07%) |
Jun 12, 2012 | 29.75 | 30.11 | 29.75 | 30.11 | 37,349 | +0.45(+1.53%) |
Jun 11, 2012 | 30.41 | 30.41 | 29.63 | 29.65 | 48,581 | -0.43(-1.42%) |
Jun 08, 2012 | 29.83 | 30.12 | 29.69 | 30.08 | 25,862 | +0.22(+0.74%) |
Jun 07, 2012 | 30.13 | 30.29 | 29.85 | 29.86 | 56,338 | +0.13(+0.44%) |
Jun 06, 2012 | 29.21 | 29.74 | 29.21 | 29.73 | 53,465 | +0.80(+2.76%) |
Jun 05, 2012 | 28.70 | 28.97 | 28.66 | 28.93 | 113,737 | +0.10(+0.36%) |
Jun 04, 2012 | 29.08 | 29.12 | 28.54 | 28.82 | 276,891 | -0.24(-0.81%) |
Jun 01, 2012 | 29.36 | 29.42 | 29.01 | 29.06 | 205,172 | -0.87(-2.89%) |
May 31, 2012 | 30.01 | 30.06 | 29.60 | 29.93 | 210,028 | -0.15(-0.50%) |
May 30, 2012 | 30.24 | 30.24 | 30.04 | 30.08 | 39,271 | -0.50(-1.65%) |
May 29, 2012 | 30.43 | 30.67 | 30.41 | 30.58 | 35,582 | +0.41(+1.37%) |
May 25, 2012 | 30.33 | 30.36 | 30.11 | 30.17 | 21,066 | -0.14(-0.46%) |
May 24, 2012 | 30.42 | 30.47 | 30.04 | 30.31 | 42,267 | -0.03(-0.09%) |
May 23, 2012 | 29.92 | 30.36 | 29.66 | 30.33 | 40,884 | +0.18(+0.59%) |
May 22, 2012 | 30.16 | 30.35 | 30.00 | 30.16 | 177,765 | +0.08(+0.26%) |
May 21, 2012 | 29.51 | 30.10 | 29.51 | 30.08 | 163,037 | +0.68(+2.30%) |
May 18, 2012 | 29.71 | 29.79 | 29.33 | 29.40 | 117,260 | -0.20(-0.69%) |
May 17, 2012 | 30.35 | 30.35 | 29.60 | 29.61 | 153,162 | -0.68(-2.24%) |
May 16, 2012 | 30.54 | 30.72 | 30.29 | 30.29 | 44,491 | -0.06(-0.21%) |
May 15, 2012 | 30.53 | 30.68 | 30.30 | 30.35 | 47,453 | -0.14(-0.46%) |
May 14, 2012 | 30.54 | 30.74 | 30.37 | 30.49 | 71,672 | -0.37(-1.20%) |
May 11, 2012 | 30.82 | 31.17 | 30.80 | 30.86 | 61,568 | -0.03(-0.09%) |
May 10, 2012 | 31.15 | 31.25 | 30.88 | 30.89 | 95,856 | -0.02(-0.07%) |
May 09, 2012 | 30.89 | 31.14 | 30.67 | 30.91 | 81,948 | -0.30(-0.96%) |
May 08, 2012 | 31.14 | 31.26 | 30.78 | 31.21 | 79,835 | -0.10(-0.32%) |
May 07, 2012 | 31.21 | 31.42 | 31.20 | 31.31 | 152,121 | -0.07(-0.23%) |
May 04, 2012 | 31.72 | 31.72 | 31.31 | 31.39 | 156,688 | -0.51(-1.59%) |
May 03, 2012 | 32.24 | 32.24 | 31.84 | 31.89 | 95,335 | -0.31(-0.96%) |
May 02, 2012 | 32.03 | 32.22 | 31.91 | 32.20 | 43,860 | +0.01(+0.03%) |