Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 30.72 | 31.61 | 30.52 | 30.59 | 518,515 | -0.16(-0.52%) |
Jul 30, 2012 | 30.82 | 31.13 | 30.62 | 30.75 | 211,960 | -0.09(-0.29%) |
Jul 27, 2012 | 30.30 | 31.03 | 30.08 | 30.84 | 325,539 | +0.72(+2.38%) |
Jul 26, 2012 | 30.20 | 30.30 | 29.71 | 30.12 | 152,418 | +0.44(+1.48%) |
Jul 25, 2012 | 30.20 | 30.64 | 29.58 | 29.68 | 174,418 | -0.34(-1.13%) |
Jul 24, 2012 | 30.87 | 30.87 | 29.79 | 30.02 | 300,051 | -0.84(-2.73%) |
Jul 23, 2012 | 30.61 | 31.25 | 30.48 | 30.87 | 254,596 | -0.47(-1.51%) |
Jul 20, 2012 | 31.06 | 31.66 | 31.06 | 31.34 | 385,793 | -0.06(-0.20%) |
Jul 19, 2012 | 32.01 | 32.77 | 30.97 | 31.40 | 707,337 | -0.57(-1.79%) |
Jul 18, 2012 | 31.08 | 32.24 | 30.51 | 31.98 | 552,614 | +0.80(+2.56%) |
Jul 17, 2012 | 30.09 | 31.23 | 29.75 | 31.18 | 529,330 | +1.21(+4.03%) |
Jul 16, 2012 | 29.40 | 30.14 | 29.24 | 29.97 | 313,359 | +0.39(+1.33%) |
Jul 13, 2012 | 28.91 | 29.63 | 28.91 | 29.58 | 517,392 | +0.66(+2.29%) |
Jul 12, 2012 | 29.68 | 29.72 | 28.46 | 28.91 | 597,430 | -0.91(-3.06%) |
Jul 11, 2012 | 30.16 | 30.74 | 29.68 | 29.83 | 500,959 | -0.22(-0.75%) |
Jul 10, 2012 | 31.39 | 31.41 | 29.77 | 30.05 | 335,016 | -1.05(-3.37%) |
Jul 09, 2012 | 31.35 | 31.41 | 30.95 | 31.10 | 274,478 | -0.39(-1.22%) |
Jul 06, 2012 | 31.69 | 31.69 | 31.22 | 31.48 | 182,343 | -0.63(-1.95%) |
Jul 05, 2012 | 32.25 | 32.52 | 31.97 | 32.11 | 251,732 | -0.26(-0.80%) |
Jul 03, 2012 | 31.40 | 32.38 | 31.20 | 32.37 | 175,721 | +0.90(+2.87%) |
Jul 02, 2012 | 31.48 | 31.49 | 30.45 | 31.47 | 384,316 | +0.05(+0.17%) |
Jun 29, 2012 | 30.51 | 31.41 | 30.45 | 31.41 | 500,201 | +1.72(+5.79%) |
Jun 28, 2012 | 28.65 | 29.69 | 28.65 | 29.69 | 342,312 | +0.90(+3.14%) |
Jun 27, 2012 | 28.47 | 28.92 | 28.37 | 28.79 | 446,191 | +0.43(+1.52%) |
Jun 26, 2012 | 28.56 | 28.83 | 28.05 | 28.36 | 252,801 | -0.07(-0.25%) |
Jun 25, 2012 | 29.09 | 29.34 | 28.24 | 28.43 | 318,121 | -0.99(-3.38%) |
Jun 22, 2012 | 29.18 | 29.48 | 28.95 | 29.42 | 434,362 | +0.33(+1.14%) |
Jun 21, 2012 | 30.35 | 30.43 | 29.03 | 29.09 | 384,204 | -1.29(-4.25%) |
Jun 20, 2012 | 30.20 | 30.56 | 29.97 | 30.38 | 306,084 | +0.18(+0.59%) |
Jun 19, 2012 | 29.12 | 30.38 | 29.12 | 30.20 | 349,278 | +1.30(+4.49%) |
Jun 18, 2012 | 28.82 | 28.95 | 28.51 | 28.91 | 275,362 | -0.21(-0.71%) |
Jun 15, 2012 | 29.01 | 29.20 | 28.78 | 29.11 | 382,065 | +0.21(+0.71%) |
Jun 14, 2012 | 28.68 | 29.24 | 28.63 | 28.91 | 210,904 | +0.21(+0.75%) |
Jun 13, 2012 | 29.31 | 29.83 | 28.57 | 28.69 | 324,117 | -0.73(-2.50%) |
Jun 12, 2012 | 29.24 | 29.56 | 28.76 | 29.42 | 343,714 | +0.35(+1.20%) |
Jun 11, 2012 | 29.79 | 29.79 | 29.05 | 29.08 | 343,751 | -0.29(-0.98%) |
Jun 08, 2012 | 29.16 | 29.54 | 28.89 | 29.36 | 308,869 | +0.10(+0.34%) |
Jun 07, 2012 | 30.01 | 30.32 | 29.13 | 29.26 | 271,427 | -0.41(-1.39%) |
Jun 06, 2012 | 29.12 | 29.75 | 29.05 | 29.68 | 238,739 | +0.82(+2.82%) |
Jun 05, 2012 | 28.00 | 28.91 | 27.89 | 28.86 | 338,851 | +0.78(+2.78%) |
Jun 04, 2012 | 28.44 | 28.82 | 27.78 | 28.08 | 541,609 | -0.30(-1.07%) |
Jun 01, 2012 | 28.81 | 29.14 | 28.38 | 28.39 | 487,336 | -1.16(-3.91%) |
May 31, 2012 | 29.94 | 29.96 | 29.16 | 29.54 | 508,589 | -0.37(-1.23%) |
May 30, 2012 | 28.11 | 29.98 | 27.87 | 29.91 | 1,271,993 | +1.72(+6.10%) |
May 29, 2012 | 27.40 | 28.39 | 27.40 | 28.19 | 730,723 | +1.17(+4.34%) |
May 25, 2012 | 27.52 | 27.75 | 26.93 | 27.02 | 551,266 | -0.39(-1.44%) |
May 24, 2012 | 27.53 | 27.70 | 27.19 | 27.41 | 328,812 | -0.17(-0.62%) |
May 23, 2012 | 27.25 | 27.70 | 26.89 | 27.58 | 351,763 | +0.13(+0.49%) |
May 22, 2012 | 27.64 | 27.80 | 27.27 | 27.45 | 342,027 | -0.12(-0.42%) |
May 21, 2012 | 27.26 | 27.64 | 27.11 | 27.56 | 546,453 | +0.52(+1.92%) |
May 18, 2012 | 27.29 | 27.60 | 26.94 | 27.04 | 479,322 | -0.30(-1.08%) |
May 17, 2012 | 28.19 | 28.44 | 27.29 | 27.34 | 559,185 | -0.77(-2.74%) |
May 16, 2012 | 28.32 | 28.66 | 28.06 | 28.11 | 340,770 | -0.05(-0.19%) |
May 15, 2012 | 28.36 | 28.76 | 28.08 | 28.16 | 547,129 | -0.29(-1.01%) |
May 14, 2012 | 28.84 | 29.11 | 28.44 | 28.45 | 613,830 | -0.79(-2.70%) |
May 11, 2012 | 29.02 | 29.76 | 29.02 | 29.24 | 473,426 | -0.03(-0.09%) |
May 10, 2012 | 29.07 | 29.98 | 28.95 | 29.26 | 685,126 | +0.54(+1.87%) |
May 09, 2012 | 29.58 | 29.81 | 28.60 | 28.73 | 699,931 | -1.25(-4.15%) |
May 08, 2012 | 29.75 | 30.12 | 29.58 | 29.97 | 379,682 | +0.04(+0.15%) |
May 07, 2012 | 29.67 | 30.15 | 29.60 | 29.93 | 300,147 | +0.12(+0.39%) |
May 04, 2012 | 30.25 | 30.27 | 29.72 | 29.81 | 491,362 | -0.50(-1.65%) |
May 03, 2012 | 31.62 | 31.81 | 30.31 | 30.31 | 815,358 | -1.30(-4.11%) |
May 02, 2012 | 31.50 | 31.69 | 31.27 | 31.61 | 384,666 | -0.08(-0.25%) |