Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 23.95 | 23.98 | 23.60 | 23.67 | 1,715,358 | +0.18(+0.75%) |
Jul 30, 2012 | 23.48 | 23.73 | 22.59 | 23.49 | 951,348 | +0.40(+1.75%) |
Jul 27, 2012 | 22.80 | 23.12 | 22.76 | 23.09 | 5,134,772 | +0.57(+2.55%) |
Jul 26, 2012 | 22.55 | 22.59 | 22.42 | 22.51 | 1,281,357 | +0.11(+0.51%) |
Jul 25, 2012 | 24.03 | 24.06 | 22.08 | 22.40 | 3,154,437 | -1.77(-7.32%) |
Jul 24, 2012 | 24.47 | 24.48 | 24.10 | 24.17 | 722,570 | -0.56(-2.26%) |
Jul 23, 2012 | 24.63 | 24.94 | 24.57 | 24.73 | 1,609,415 | -0.88(-3.45%) |
Jul 20, 2012 | 25.85 | 25.88 | 25.56 | 25.61 | 552,278 | -0.72(-2.74%) |
Jul 19, 2012 | 26.22 | 26.38 | 26.17 | 26.34 | 385,858 | +0.25(+0.98%) |
Jul 18, 2012 | 25.92 | 26.13 | 25.85 | 26.08 | 490,682 | +0.25(+0.99%) |
Jul 17, 2012 | 25.85 | 25.91 | 25.70 | 25.83 | 825,519 | -0.62(-2.35%) |
Jul 16, 2012 | 26.48 | 26.55 | 26.39 | 26.45 | 509,862 | -0.14(-0.53%) |
Jul 13, 2012 | 26.34 | 26.65 | 26.31 | 26.59 | 473,189 | +0.23(+0.89%) |
Jul 12, 2012 | 26.62 | 26.70 | 26.31 | 26.36 | 655,890 | -0.59(-2.21%) |
Jul 11, 2012 | 26.97 | 26.99 | 26.77 | 26.95 | 318,079 | -0.03(-0.10%) |
Jul 10, 2012 | 27.23 | 27.23 | 26.91 | 26.98 | 226,269 | -0.21(-0.78%) |
Jul 09, 2012 | 27.32 | 27.32 | 26.96 | 27.19 | 255,487 | -0.33(-1.21%) |
Jul 06, 2012 | 27.74 | 27.74 | 27.41 | 27.52 | 282,272 | -0.64(-2.26%) |
Jul 05, 2012 | 28.25 | 28.30 | 28.10 | 28.16 | 611,400 | -0.30(-1.04%) |
Jul 03, 2012 | 28.26 | 28.49 | 28.24 | 28.46 | 304,309 | +0.35(+1.23%) |
Jul 02, 2012 | 28.10 | 28.20 | 27.96 | 28.11 | 309,543 | -0.15(-0.53%) |
Jun 29, 2012 | 28.24 | 28.30 | 28.15 | 28.26 | 266,231 | +0.64(+2.33%) |
Jun 28, 2012 | 27.67 | 27.67 | 27.38 | 27.62 | 688,595 | +0.09(+0.33%) |
Jun 27, 2012 | 27.33 | 27.56 | 27.29 | 27.52 | 340,833 | +0.20(+0.73%) |
Jun 26, 2012 | 27.40 | 27.60 | 27.21 | 27.33 | 609,624 | -0.45(-1.61%) |
Jun 25, 2012 | 28.07 | 28.47 | 27.72 | 27.77 | 383,425 | -1.02(-3.54%) |
Jun 22, 2012 | 28.68 | 28.83 | 28.61 | 28.79 | 338,952 | +0.26(+0.92%) |
Jun 21, 2012 | 29.08 | 29.14 | 28.52 | 28.53 | 414,948 | -0.35(-1.22%) |
Jun 20, 2012 | 28.91 | 28.98 | 28.73 | 28.88 | 214,197 | +0.01(+0.05%) |
Jun 19, 2012 | 28.83 | 28.92 | 28.68 | 28.87 | 280,396 | +0.18(+0.62%) |
Jun 18, 2012 | 28.76 | 28.88 | 28.66 | 28.69 | 791,438 | -0.16(-0.54%) |
Jun 15, 2012 | 28.68 | 28.89 | 28.64 | 28.85 | 427,791 | +0.35(+1.24%) |
Jun 14, 2012 | 28.42 | 28.68 | 28.38 | 28.49 | 397,674 | +0.04(+0.12%) |
Jun 13, 2012 | 28.42 | 28.66 | 28.37 | 28.46 | 307,255 | -0.30(-1.03%) |
Jun 12, 2012 | 28.67 | 28.83 | 28.47 | 28.76 | 3,653,874 | +0.61(+2.16%) |
Jun 11, 2012 | 28.57 | 28.57 | 28.10 | 28.15 | 580,944 | +0.18(+0.63%) |
Jun 08, 2012 | 27.91 | 27.98 | 27.77 | 27.97 | 421,546 | -0.15(-0.53%) |
Jun 07, 2012 | 28.44 | 28.51 | 28.06 | 28.12 | 1,691,293 | +0.21(+0.76%) |
Jun 06, 2012 | 27.46 | 27.94 | 27.15 | 27.91 | 499,242 | +0.71(+2.60%) |
Jun 05, 2012 | 27.07 | 27.25 | 27.04 | 27.20 | 940,902 | +0.01(+0.05%) |
Jun 04, 2012 | 26.76 | 27.23 | 26.76 | 27.18 | 1,302,057 | +0.34(+1.27%) |
Jun 01, 2012 | 27.57 | 27.57 | 26.79 | 26.84 | 1,288,463 | -1.41(-4.98%) |
May 31, 2012 | 28.30 | 28.38 | 28.11 | 28.25 | 574,263 | -0.38(-1.31%) |
May 30, 2012 | 28.84 | 28.88 | 28.61 | 28.63 | 460,817 | -0.44(-1.51%) |
May 29, 2012 | 29.05 | 29.19 | 28.66 | 29.07 | 374,591 | +0.49(+1.71%) |
May 25, 2012 | 28.61 | 28.71 | 28.53 | 28.58 | 399,006 | +0.46(+1.64%) |
May 24, 2012 | 28.24 | 28.34 | 27.93 | 28.12 | 505,586 | -0.69(-2.41%) |
May 23, 2012 | 28.80 | 28.84 | 28.51 | 28.81 | 513,286 | -0.69(-2.33%) |
May 22, 2012 | 29.51 | 29.65 | 29.36 | 29.50 | 584,952 | -0.28(-0.93%) |
May 21, 2012 | 29.42 | 29.82 | 29.42 | 29.77 | 363,425 | +0.50(+1.72%) |
May 18, 2012 | 29.68 | 29.68 | 29.22 | 29.27 | 257,923 | -0.39(-1.31%) |
May 17, 2012 | 29.75 | 29.86 | 29.60 | 29.66 | 624,509 | +0.06(+0.22%) |
May 16, 2012 | 29.68 | 29.87 | 29.59 | 29.60 | 218,865 | -0.27(-0.90%) |
May 15, 2012 | 30.07 | 30.17 | 29.77 | 29.87 | 498,780 | -0.42(-1.40%) |
May 14, 2012 | 30.36 | 30.52 | 30.26 | 30.29 | 254,817 | -0.35(-1.15%) |
May 11, 2012 | 30.67 | 30.82 | 30.60 | 30.64 | 285,567 | -0.11(-0.35%) |
May 10, 2012 | 30.95 | 31.01 | 30.71 | 30.75 | 326,950 | -0.11(-0.34%) |
May 09, 2012 | 30.81 | 31.00 | 30.63 | 30.86 | 281,937 | -0.34(-1.09%) |
May 08, 2012 | 31.22 | 31.25 | 31.00 | 31.20 | 221,915 | -0.35(-1.12%) |
May 07, 2012 | 31.34 | 31.63 | 31.34 | 31.55 | 428,451 | +0.30(+0.95%) |
May 04, 2012 | 31.26 | 31.35 | 31.18 | 31.25 | 374,885 | -0.28(-0.88%) |
May 03, 2012 | 31.72 | 31.72 | 31.47 | 31.53 | 215,083 | -0.21(-0.67%) |
May 02, 2012 | 31.64 | 31.80 | 31.55 | 31.74 | 337,509 | -0.39(-1.21%) |