Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 28.66 | 28.94 | 28.08 | 28.29 | 589,250 | -0.53(-1.84%) |
Jul 30, 2012 | 29.40 | 29.47 | 28.67 | 28.82 | 862,868 | -0.56(-1.92%) |
Jul 27, 2012 | 27.69 | 29.57 | 27.59 | 29.38 | 1,780,470 | +1.80(+6.52%) |
Jul 26, 2012 | 27.29 | 27.60 | 27.17 | 27.59 | 702,647 | +0.56(+2.05%) |
Jul 25, 2012 | 27.09 | 27.20 | 26.82 | 27.03 | 619,826 | -0.02(-0.09%) |
Jul 24, 2012 | 27.50 | 27.54 | 26.81 | 27.06 | 835,171 | -0.36(-1.30%) |
Jul 23, 2012 | 27.17 | 27.56 | 26.92 | 27.41 | 790,912 | -0.36(-1.28%) |
Jul 20, 2012 | 27.53 | 27.88 | 27.53 | 27.77 | 846,117 | -0.02(-0.09%) |
Jul 19, 2012 | 27.44 | 28.02 | 27.43 | 27.79 | 687,842 | +0.42(+1.54%) |
Jul 18, 2012 | 26.65 | 27.77 | 26.65 | 27.37 | 718,740 | +0.65(+2.45%) |
Jul 17, 2012 | 26.75 | 26.89 | 26.41 | 26.72 | 582,809 | +0.17(+0.66%) |
Jul 16, 2012 | 26.58 | 26.68 | 26.31 | 26.54 | 713,606 | -0.20(-0.74%) |
Jul 13, 2012 | 26.40 | 26.89 | 26.40 | 26.74 | 622,468 | +0.46(+1.73%) |
Jul 12, 2012 | 25.92 | 26.44 | 25.29 | 26.28 | 998,322 | +0.22(+0.86%) |
Jul 11, 2012 | 26.66 | 26.76 | 25.92 | 26.06 | 1,448,157 | -0.67(-2.51%) |
Jul 10, 2012 | 27.60 | 27.68 | 26.45 | 26.73 | 649,352 | -0.66(-2.42%) |
Jul 09, 2012 | 27.34 | 27.51 | 27.07 | 27.40 | 542,092 | -0.06(-0.21%) |
Jul 06, 2012 | 27.65 | 27.76 | 27.22 | 27.45 | 405,323 | -0.54(-1.92%) |
Jul 05, 2012 | 27.74 | 28.12 | 27.50 | 27.99 | 599,060 | +0.21(+0.75%) |
Jul 03, 2012 | 27.36 | 27.80 | 27.34 | 27.79 | 342,819 | +0.38(+1.39%) |
Jul 02, 2012 | 27.50 | 27.96 | 27.16 | 27.40 | 823,293 | -0.26(-0.93%) |
Jun 29, 2012 | 27.03 | 27.88 | 26.94 | 27.66 | 1,772,544 | +1.09(+4.09%) |
Jun 28, 2012 | 26.37 | 26.57 | 25.90 | 26.57 | 1,184,098 | -0.05(-0.19%) |
Jun 27, 2012 | 26.20 | 26.68 | 26.10 | 26.62 | 1,072,899 | +0.60(+2.29%) |
Jun 26, 2012 | 26.43 | 26.60 | 25.70 | 26.03 | 1,233,655 | -0.38(-1.44%) |
Jun 25, 2012 | 26.61 | 26.70 | 26.20 | 26.41 | 1,268,427 | -0.48(-1.79%) |
Jun 22, 2012 | 27.40 | 27.47 | 26.81 | 26.89 | 1,833,703 | -0.45(-1.64%) |
Jun 21, 2012 | 29.38 | 29.38 | 27.19 | 27.34 | 2,509,305 | -2.12(-7.20%) |
Jun 20, 2012 | 29.77 | 30.01 | 29.30 | 29.46 | 414,886 | -0.37(-1.25%) |
Jun 19, 2012 | 29.87 | 30.15 | 29.77 | 29.83 | 529,341 | +0.07(+0.25%) |
Jun 18, 2012 | 29.25 | 29.81 | 29.01 | 29.76 | 638,109 | +0.36(+1.21%) |
Jun 15, 2012 | 29.63 | 29.80 | 29.35 | 29.40 | 813,337 | -0.11(-0.36%) |
Jun 14, 2012 | 29.34 | 29.85 | 29.29 | 29.51 | 483,681 | +0.20(+0.68%) |
Jun 13, 2012 | 29.92 | 29.92 | 29.24 | 29.31 | 641,765 | -0.70(-2.32%) |
Jun 12, 2012 | 29.39 | 30.01 | 29.32 | 30.01 | 1,091,130 | +0.74(+2.52%) |
Jun 11, 2012 | 30.08 | 30.18 | 29.24 | 29.27 | 1,120,899 | -0.57(-1.92%) |
Jun 08, 2012 | 29.58 | 29.99 | 29.39 | 29.84 | 892,122 | +0.27(+0.90%) |
Jun 07, 2012 | 29.52 | 29.92 | 29.37 | 29.58 | 645,194 | +0.38(+1.31%) |
Jun 06, 2012 | 28.78 | 29.20 | 28.57 | 29.19 | 513,627 | +0.73(+2.56%) |
Jun 05, 2012 | 28.21 | 28.60 | 27.94 | 28.46 | 677,865 | +0.20(+0.70%) |
Jun 04, 2012 | 28.74 | 28.88 | 27.92 | 28.27 | 661,289 | -0.38(-1.33%) |
Jun 01, 2012 | 28.98 | 29.03 | 28.56 | 28.65 | 439,941 | -0.93(-3.13%) |
May 31, 2012 | 29.71 | 29.80 | 29.18 | 29.57 | 989,318 | -0.19(-0.64%) |
May 30, 2012 | 29.94 | 30.07 | 29.70 | 29.76 | 466,949 | -0.45(-1.48%) |
May 29, 2012 | 29.96 | 30.44 | 29.96 | 30.21 | 471,861 | +0.35(+1.16%) |
May 25, 2012 | 30.05 | 30.08 | 29.73 | 29.86 | 294,369 | -0.12(-0.41%) |
May 24, 2012 | 29.76 | 29.99 | 29.56 | 29.99 | 564,879 | +0.27(+0.92%) |
May 23, 2012 | 29.19 | 29.73 | 28.94 | 29.71 | 661,705 | +0.21(+0.70%) |
May 22, 2012 | 28.52 | 29.56 | 28.46 | 29.51 | 1,167,786 | +0.98(+3.45%) |
May 21, 2012 | 27.49 | 28.59 | 27.44 | 28.52 | 821,131 | +1.22(+4.45%) |
May 18, 2012 | 27.33 | 28.11 | 26.94 | 27.31 | 1,099,992 | +0.41(+1.51%) |
May 17, 2012 | 27.94 | 27.94 | 26.88 | 26.90 | 1,207,403 | -1.08(-3.87%) |
May 16, 2012 | 28.34 | 28.53 | 27.98 | 27.99 | 822,510 | -0.21(-0.73%) |
May 15, 2012 | 28.10 | 28.43 | 27.92 | 28.19 | 641,221 | +0.03(+0.12%) |
May 14, 2012 | 28.12 | 28.37 | 27.77 | 28.16 | 482,099 | -0.29(-1.02%) |
May 11, 2012 | 28.27 | 28.82 | 28.27 | 28.45 | 387,968 | +0.00(+0.00%) |
May 10, 2012 | 28.57 | 28.80 | 28.30 | 28.45 | 455,428 | +0.07(+0.23%) |
May 09, 2012 | 28.13 | 28.67 | 27.99 | 28.38 | 491,141 | -0.14(-0.49%) |
May 08, 2012 | 28.30 | 28.56 | 27.92 | 28.52 | 468,993 | +0.00(+0.00%) |
May 07, 2012 | 28.57 | 28.73 | 28.41 | 28.52 | 575,513 | -0.20(-0.69%) |
May 04, 2012 | 28.77 | 28.83 | 28.58 | 28.72 | 715,394 | -0.15(-0.52%) |
May 03, 2012 | 29.03 | 29.09 | 28.71 | 28.87 | 480,868 | -0.12(-0.40%) |
May 02, 2012 | 28.51 | 29.08 | 28.51 | 28.99 | 533,221 | +0.20(+0.69%) |