Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 31.61 | 31.68 | 31.29 | 31.34 | 181,308 | -0.23(-0.74%) |
Jul 30, 2012 | 31.39 | 31.72 | 31.37 | 31.57 | 179,521 | +0.18(+0.57%) |
Jul 27, 2012 | 31.62 | 31.72 | 31.30 | 31.39 | 255,418 | -0.08(-0.27%) |
Jul 26, 2012 | 31.34 | 31.54 | 31.06 | 31.48 | 333,820 | +0.30(+0.95%) |
Jul 25, 2012 | 31.07 | 31.27 | 30.79 | 31.18 | 227,992 | +0.11(+0.35%) |
Jul 24, 2012 | 31.35 | 31.38 | 30.87 | 31.07 | 214,408 | -0.20(-0.63%) |
Jul 23, 2012 | 31.14 | 31.37 | 30.73 | 31.27 | 367,758 | -0.24(-0.77%) |
Jul 20, 2012 | 31.84 | 31.84 | 31.35 | 31.51 | 226,902 | -0.11(-0.34%) |
Jul 19, 2012 | 31.23 | 31.62 | 30.93 | 31.62 | 301,360 | +0.28(+0.88%) |
Jul 18, 2012 | 31.68 | 31.79 | 31.02 | 31.35 | 375,448 | -0.31(-0.98%) |
Jul 17, 2012 | 31.70 | 32.09 | 31.41 | 31.66 | 297,382 | +0.09(+0.29%) |
Jul 16, 2012 | 31.22 | 31.67 | 31.06 | 31.57 | 309,666 | +0.22(+0.71%) |
Jul 13, 2012 | 31.41 | 31.74 | 31.05 | 31.34 | 496,182 | -0.25(-0.78%) |
Jul 12, 2012 | 32.17 | 32.17 | 31.49 | 31.59 | 417,947 | -0.64(-2.00%) |
Jul 11, 2012 | 32.14 | 32.34 | 32.00 | 32.23 | 378,258 | +0.11(+0.34%) |
Jul 10, 2012 | 32.40 | 32.40 | 32.04 | 32.12 | 306,025 | -0.22(-0.68%) |
Jul 09, 2012 | 32.13 | 32.38 | 31.79 | 32.34 | 380,208 | +0.27(+0.85%) |
Jul 06, 2012 | 32.18 | 32.26 | 31.82 | 32.07 | 221,740 | -0.21(-0.64%) |
Jul 05, 2012 | 32.09 | 32.39 | 31.68 | 32.28 | 353,514 | +0.19(+0.60%) |
Jul 03, 2012 | 31.48 | 32.20 | 31.48 | 32.08 | 301,970 | +0.64(+2.04%) |
Jul 02, 2012 | 31.14 | 31.46 | 30.90 | 31.44 | 379,406 | +0.48(+1.56%) |
Jun 29, 2012 | 30.93 | 31.06 | 30.48 | 30.96 | 267,410 | +0.41(+1.34%) |
Jun 28, 2012 | 30.46 | 30.63 | 29.92 | 30.55 | 345,825 | +0.08(+0.27%) |
Jun 27, 2012 | 30.18 | 30.62 | 30.18 | 30.47 | 273,016 | +0.28(+0.92%) |
Jun 26, 2012 | 30.02 | 30.44 | 29.95 | 30.19 | 264,135 | +0.20(+0.68%) |
Jun 25, 2012 | 30.23 | 30.32 | 29.80 | 29.99 | 186,747 | -0.34(-1.12%) |
Jun 22, 2012 | 29.85 | 30.42 | 29.85 | 30.33 | 222,485 | +0.59(+2.00%) |
Jun 21, 2012 | 30.28 | 30.50 | 29.64 | 29.73 | 509,685 | -0.61(-2.02%) |
Jun 20, 2012 | 30.74 | 30.84 | 30.20 | 30.34 | 287,678 | -0.31(-1.00%) |
Jun 19, 2012 | 30.68 | 30.78 | 30.14 | 30.65 | 280,019 | +0.19(+0.61%) |
Jun 18, 2012 | 29.75 | 30.68 | 29.63 | 30.46 | 362,817 | +0.59(+1.98%) |
Jun 15, 2012 | 30.18 | 30.21 | 29.53 | 29.87 | 365,878 | -0.14(-0.45%) |
Jun 14, 2012 | 29.92 | 30.40 | 29.79 | 30.01 | 277,489 | +0.33(+1.10%) |
Jun 13, 2012 | 29.76 | 30.23 | 29.61 | 29.68 | 258,295 | -0.29(-0.97%) |
Jun 12, 2012 | 29.24 | 30.54 | 29.24 | 29.97 | 336,123 | +0.75(+2.58%) |
Jun 11, 2012 | 29.67 | 29.67 | 29.08 | 29.22 | 170,230 | -0.12(-0.41%) |
Jun 08, 2012 | 29.75 | 29.75 | 29.23 | 29.34 | 240,524 | -0.48(-1.60%) |
Jun 07, 2012 | 30.15 | 30.21 | 29.75 | 29.82 | 274,869 | +0.18(+0.59%) |
Jun 06, 2012 | 29.36 | 29.80 | 29.19 | 29.64 | 341,849 | +0.56(+1.93%) |
Jun 05, 2012 | 28.04 | 29.11 | 28.02 | 29.08 | 282,056 | +1.07(+3.80%) |
Jun 04, 2012 | 28.40 | 28.52 | 27.63 | 28.02 | 650,748 | -0.50(-1.77%) |
Jun 01, 2012 | 29.13 | 29.47 | 28.32 | 28.52 | 674,980 | -0.98(-3.32%) |
May 31, 2012 | 29.48 | 29.78 | 29.08 | 29.50 | 406,616 | -0.01(-0.03%) |
May 30, 2012 | 30.01 | 30.13 | 29.48 | 29.51 | 290,558 | -0.55(-1.82%) |
May 29, 2012 | 30.09 | 30.54 | 30.03 | 30.06 | 286,168 | +0.06(+0.21%) |
May 25, 2012 | 29.88 | 30.25 | 29.86 | 29.99 | 111,081 | +0.01(+0.02%) |
May 24, 2012 | 30.28 | 30.64 | 29.78 | 29.99 | 267,184 | -0.20(-0.68%) |
May 23, 2012 | 30.15 | 30.46 | 29.80 | 30.19 | 319,041 | +0.05(+0.15%) |
May 22, 2012 | 30.81 | 31.00 | 30.07 | 30.15 | 402,490 | -0.52(-1.68%) |
May 21, 2012 | 29.68 | 30.81 | 29.38 | 30.66 | 333,627 | +1.03(+3.49%) |
May 18, 2012 | 29.62 | 30.23 | 29.36 | 29.63 | 350,554 | +0.02(+0.07%) |
May 17, 2012 | 30.28 | 30.28 | 29.44 | 29.61 | 623,067 | -0.70(-2.31%) |
May 16, 2012 | 30.74 | 31.07 | 30.21 | 30.31 | 419,945 | -0.44(-1.43%) |
May 15, 2012 | 30.99 | 31.25 | 30.69 | 30.75 | 303,999 | -0.24(-0.79%) |
May 14, 2012 | 31.45 | 31.47 | 30.97 | 30.99 | 272,410 | -0.54(-1.71%) |
May 11, 2012 | 31.55 | 31.73 | 31.47 | 31.53 | 155,779 | -0.07(-0.24%) |
May 10, 2012 | 31.61 | 31.69 | 31.34 | 31.60 | 145,505 | +0.30(+0.96%) |
May 09, 2012 | 30.69 | 31.43 | 30.29 | 31.30 | 326,032 | +0.49(+1.60%) |
May 08, 2012 | 31.39 | 31.47 | 30.04 | 30.81 | 823,467 | -0.66(-2.11%) |
May 07, 2012 | 31.87 | 31.87 | 31.21 | 31.47 | 525,167 | -0.47(-1.48%) |
May 04, 2012 | 32.40 | 32.50 | 31.89 | 31.95 | 446,507 | -0.53(-1.62%) |
May 03, 2012 | 32.70 | 32.86 | 32.42 | 32.47 | 138,385 | -0.26(-0.80%) |
May 02, 2012 | 32.97 | 33.07 | 32.71 | 32.74 | 138,645 | -0.28(-0.84%) |