Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 27.77 | 28.00 | 27.67 | 27.81 | 110,731 | -0.06(-0.20%) |
Jul 30, 2012 | 28.04 | 28.26 | 27.52 | 27.86 | 118,761 | -0.23(-0.83%) |
Jul 27, 2012 | 27.15 | 28.21 | 27.15 | 28.09 | 162,632 | +0.96(+3.56%) |
Jul 26, 2012 | 27.70 | 27.82 | 26.77 | 27.13 | 150,841 | -0.06(-0.20%) |
Jul 25, 2012 | 26.90 | 27.44 | 26.90 | 27.18 | 114,327 | +0.37(+1.38%) |
Jul 24, 2012 | 27.63 | 27.65 | 26.70 | 26.81 | 157,936 | -0.82(-2.96%) |
Jul 23, 2012 | 27.63 | 27.83 | 27.52 | 27.63 | 119,148 | -0.58(-2.07%) |
Jul 20, 2012 | 28.43 | 28.47 | 28.21 | 28.21 | 177,871 | -0.47(-1.65%) |
Jul 19, 2012 | 28.68 | 29.03 | 28.44 | 28.69 | 121,142 | +0.02(+0.06%) |
Jul 18, 2012 | 27.86 | 28.82 | 27.86 | 28.67 | 132,918 | +0.63(+2.25%) |
Jul 17, 2012 | 28.15 | 28.46 | 27.62 | 28.04 | 96,377 | -0.02(-0.07%) |
Jul 16, 2012 | 27.97 | 28.24 | 27.58 | 28.06 | 305,998 | -0.06(-0.20%) |
Jul 13, 2012 | 27.68 | 28.38 | 27.68 | 28.11 | 133,853 | +0.46(+1.68%) |
Jul 12, 2012 | 27.51 | 27.81 | 27.14 | 27.65 | 205,502 | -0.11(-0.40%) |
Jul 11, 2012 | 27.99 | 28.04 | 27.62 | 27.76 | 171,535 | -0.26(-0.93%) |
Jul 10, 2012 | 28.51 | 28.67 | 27.81 | 28.02 | 125,131 | -0.32(-1.15%) |
Jul 09, 2012 | 28.41 | 28.47 | 28.18 | 28.34 | 194,155 | -0.19(-0.68%) |
Jul 06, 2012 | 28.66 | 28.72 | 28.35 | 28.54 | 122,988 | -0.46(-1.60%) |
Jul 05, 2012 | 29.26 | 29.41 | 28.98 | 29.00 | 126,031 | -0.37(-1.26%) |
Jul 03, 2012 | 28.83 | 29.37 | 28.70 | 29.37 | 103,645 | +0.58(+2.03%) |
Jul 02, 2012 | 28.80 | 28.81 | 28.29 | 28.79 | 226,776 | -0.02(-0.06%) |
Jun 29, 2012 | 27.92 | 28.86 | 27.79 | 28.81 | 290,271 | +1.43(+5.22%) |
Jun 28, 2012 | 27.26 | 28.02 | 27.13 | 27.38 | 272,771 | -1.07(-3.75%) |
Jun 27, 2012 | 27.85 | 28.45 | 27.85 | 28.45 | 133,805 | +0.68(+2.44%) |
Jun 26, 2012 | 27.99 | 28.07 | 27.55 | 27.77 | 209,257 | -0.23(-0.83%) |
Jun 25, 2012 | 28.10 | 28.31 | 27.87 | 28.00 | 181,426 | -0.56(-1.98%) |
Jun 22, 2012 | 28.34 | 28.57 | 28.10 | 28.57 | 545,548 | +0.36(+1.28%) |
Jun 21, 2012 | 28.91 | 29.05 | 28.15 | 28.20 | 217,170 | -0.78(-2.68%) |
Jun 20, 2012 | 29.09 | 29.29 | 28.79 | 28.98 | 185,084 | -0.06(-0.19%) |
Jun 19, 2012 | 28.55 | 29.21 | 28.44 | 29.04 | 181,003 | +0.57(+2.02%) |
Jun 18, 2012 | 28.02 | 28.63 | 27.95 | 28.46 | 180,760 | +0.30(+1.05%) |
Jun 15, 2012 | 28.22 | 28.51 | 28.01 | 28.17 | 337,433 | -0.05(-0.16%) |
Jun 14, 2012 | 28.26 | 28.44 | 27.89 | 28.21 | 331,270 | -0.01(-0.03%) |
Jun 13, 2012 | 28.20 | 29.05 | 28.12 | 28.22 | 652,303 | +0.40(+1.43%) |
Jun 12, 2012 | 27.67 | 27.85 | 27.38 | 27.82 | 145,257 | +0.28(+1.01%) |
Jun 11, 2012 | 28.17 | 28.30 | 27.55 | 27.55 | 201,631 | -0.36(-1.29%) |
Jun 08, 2012 | 27.75 | 28.06 | 27.70 | 27.91 | 183,342 | +0.07(+0.27%) |
Jun 07, 2012 | 28.22 | 28.44 | 27.82 | 27.83 | 244,484 | +0.02(+0.07%) |
Jun 06, 2012 | 27.54 | 27.84 | 27.49 | 27.82 | 259,814 | +0.55(+2.00%) |
Jun 05, 2012 | 26.91 | 27.35 | 26.90 | 27.27 | 202,281 | +0.19(+0.72%) |
Jun 04, 2012 | 27.37 | 27.50 | 26.89 | 27.08 | 200,901 | -0.24(-0.88%) |
Jun 01, 2012 | 27.41 | 27.83 | 27.30 | 27.32 | 338,298 | -0.80(-2.83%) |
May 31, 2012 | 28.58 | 28.59 | 28.08 | 28.11 | 487,683 | -0.48(-1.68%) |
May 30, 2012 | 28.74 | 28.91 | 28.59 | 28.59 | 237,390 | -0.36(-1.25%) |
May 29, 2012 | 29.13 | 29.16 | 28.83 | 28.95 | 333,755 | +0.18(+0.64%) |
May 25, 2012 | 29.35 | 29.38 | 28.76 | 28.77 | 255,499 | -0.54(-1.83%) |
May 24, 2012 | 29.09 | 29.35 | 28.70 | 29.30 | 197,253 | +0.22(+0.76%) |
May 23, 2012 | 28.88 | 29.25 | 28.41 | 29.08 | 396,167 | -0.10(-0.35%) |
May 22, 2012 | 29.60 | 29.69 | 29.00 | 29.18 | 232,745 | -0.41(-1.38%) |
May 21, 2012 | 29.19 | 29.68 | 29.06 | 29.59 | 166,156 | +0.46(+1.59%) |
May 18, 2012 | 29.57 | 29.65 | 29.03 | 29.13 | 255,217 | -0.45(-1.53%) |
May 17, 2012 | 30.07 | 30.24 | 29.56 | 29.58 | 436,040 | -0.39(-1.30%) |
May 16, 2012 | 30.17 | 30.34 | 29.97 | 29.97 | 257,730 | -0.08(-0.28%) |
May 15, 2012 | 29.92 | 30.25 | 29.75 | 30.05 | 298,714 | +0.02(+0.06%) |
May 14, 2012 | 29.85 | 30.28 | 29.80 | 30.04 | 217,193 | -0.22(-0.73%) |
May 11, 2012 | 30.08 | 30.44 | 30.07 | 30.26 | 233,570 | -0.09(-0.30%) |
May 10, 2012 | 30.45 | 30.51 | 30.02 | 30.35 | 269,978 | +0.12(+0.40%) |
May 09, 2012 | 30.12 | 30.42 | 29.91 | 30.23 | 235,734 | -0.31(-1.03%) |
May 08, 2012 | 30.42 | 30.60 | 30.17 | 30.54 | 249,567 | -0.10(-0.33%) |
May 07, 2012 | 30.48 | 30.78 | 30.40 | 30.65 | 196,860 | +0.00(+0.00%) |
May 04, 2012 | 31.20 | 31.33 | 30.48 | 30.65 | 368,516 | -0.74(-2.36%) |
May 03, 2012 | 32.38 | 32.38 | 31.18 | 31.39 | 641,296 | -1.23(-3.77%) |
May 02, 2012 | 32.32 | 32.92 | 32.32 | 32.62 | 444,625 | -0.09(-0.28%) |