Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 29.86 | 29.86 | 29.51 | 29.51 | 59,419 | +0.03(+0.10%) |
Jul 30, 2012 | 29.46 | 29.79 | 29.46 | 29.48 | 54,769 | -0.36(-1.21%) |
Jul 27, 2012 | 29.36 | 29.96 | 29.36 | 29.84 | 19,524 | +0.76(+2.61%) |
Jul 26, 2012 | 29.10 | 29.10 | 28.81 | 29.08 | 14,196 | +0.22(+0.76%) |
Jul 25, 2012 | 29.21 | 29.21 | 28.75 | 28.86 | 78,394 | -0.39(-1.33%) |
Jul 24, 2012 | 29.09 | 29.32 | 29.05 | 29.25 | 55,602 | +0.00(+0.00%) |
Jul 23, 2012 | 29.05 | 29.38 | 28.90 | 29.25 | 6,867 | -0.21(-0.71%) |
Jul 20, 2012 | 29.62 | 29.77 | 29.38 | 29.46 | 13,516 | +0.16(+0.55%) |
Jul 19, 2012 | 29.21 | 29.45 | 29.15 | 29.30 | 20,815 | +0.50(+1.74%) |
Jul 18, 2012 | 28.84 | 28.85 | 28.45 | 28.80 | 13,389 | -0.62(-2.11%) |
Jul 17, 2012 | 29.30 | 29.65 | 29.15 | 29.42 | 27,046 | +0.49(+1.69%) |
Jul 16, 2012 | 29.03 | 29.03 | 28.80 | 28.93 | 29,763 | +0.00(+0.00%) |
Jul 14, 2012 | 28.55 | 29.03 | 28.55 | 28.93 | 39,039 | +0.00(+0.00%) |
Jul 13, 2012 | 28.55 | 29.03 | 28.55 | 28.93 | 39,039 | +0.46(+1.62%) |
Jul 12, 2012 | 28.36 | 28.50 | 28.20 | 28.47 | 13,141 | -0.72(-2.47%) |
Jul 11, 2012 | 29.50 | 29.50 | 29.00 | 29.19 | 26,743 | -0.11(-0.38%) |
Jul 10, 2012 | 29.66 | 29.96 | 29.30 | 29.30 | 16,500 | -0.12(-0.41%) |
Jul 09, 2012 | 29.36 | 29.61 | 29.35 | 29.42 | 10,478 | -0.72(-2.39%) |
Jul 06, 2012 | 30.14 | 30.26 | 30.02 | 30.14 | 21,459 | -0.22(-0.72%) |
Jul 05, 2012 | 30.23 | 30.49 | 30.23 | 30.36 | 9,734 | +0.11(+0.36%) |
Jul 03, 2012 | 29.90 | 30.28 | 29.68 | 30.25 | 41,064 | +0.88(+3.00%) |
Jul 02, 2012 | 28.92 | 29.41 | 28.92 | 29.37 | 17,515 | +0.07(+0.24%) |
Jun 30, 2012 | 29.06 | 29.42 | 29.06 | 29.30 | 117,850 | -0.12(-0.41%) |
Jun 29, 2012 | 29.06 | 29.42 | 29.06 | 29.42 | 118,169 | +1.27(+4.51%) |
Jun 28, 2012 | 28.00 | 28.15 | 27.90 | 28.15 | 121,758 | -0.94(-3.23%) |
Jun 27, 2012 | 29.14 | 29.18 | 28.94 | 29.09 | 124,238 | +1.03(+3.67%) |
Jun 26, 2012 | 28.00 | 28.15 | 27.95 | 28.06 | 248,782 | -0.16(-0.57%) |
Jun 25, 2012 | 28.30 | 28.60 | 28.15 | 28.22 | 105,728 | -0.39(-1.36%) |
Jun 22, 2012 | 28.96 | 28.96 | 28.49 | 28.61 | 168,798 | -0.21(-0.73%) |
Jun 21, 2012 | 29.60 | 29.60 | 28.82 | 28.82 | 221,460 | -2.03(-6.58%) |
Jun 20, 2012 | 30.60 | 30.85 | 30.60 | 30.85 | 43,142 | +0.13(+0.42%) |
Jun 19, 2012 | 30.47 | 31.01 | 30.47 | 30.72 | 48,840 | +0.67(+2.23%) |
Jun 18, 2012 | 30.40 | 30.40 | 29.90 | 30.05 | 22,792 | +0.35(+1.18%) |
Jun 15, 2012 | 29.42 | 29.85 | 29.42 | 29.70 | 12,256 | +0.53(+1.82%) |
Jun 14, 2012 | 28.80 | 29.31 | 28.80 | 29.17 | 41,903 | +0.19(+0.66%) |
Jun 13, 2012 | 29.10 | 29.19 | 28.98 | 28.98 | 33,324 | -0.28(-0.96%) |
Jun 12, 2012 | 29.39 | 29.39 | 28.85 | 29.26 | 20,945 | +0.14(+0.48%) |
Jun 11, 2012 | 29.60 | 29.70 | 29.12 | 29.12 | 36,424 | +0.50(+1.75%) |
Jun 08, 2012 | 28.28 | 28.67 | 28.28 | 28.62 | 29,625 | -0.01(-0.03%) |
Jun 07, 2012 | 28.15 | 29.07 | 28.15 | 28.63 | 187,175 | +0.33(+1.17%) |
Jun 06, 2012 | 27.75 | 28.30 | 27.75 | 28.30 | 34,168 | +1.31(+4.85%) |
Jun 05, 2012 | 26.97 | 27.21 | 26.93 | 26.99 | 40,904 | -0.11(-0.41%) |
Jun 04, 2012 | 26.92 | 27.16 | 26.84 | 27.10 | 34,738 | -0.15(-0.55%) |
Jun 01, 2012 | 26.61 | 27.41 | 26.61 | 27.25 | 78,542 | -0.20(-0.73%) |
May 31, 2012 | 27.30 | 27.59 | 27.19 | 27.45 | 17,166 | +0.10(+0.37%) |
May 30, 2012 | 27.42 | 27.50 | 27.33 | 27.35 | 24,451 | -0.33(-1.19%) |
May 29, 2012 | 27.56 | 27.87 | 27.55 | 27.68 | 28,140 | +0.12(+0.44%) |
May 25, 2012 | 27.70 | 28.01 | 27.54 | 27.56 | 23,839 | +0.16(+0.58%) |
May 24, 2012 | 27.69 | 27.77 | 27.30 | 27.40 | 31,175 | +0.35(+1.29%) |
May 23, 2012 | 27.26 | 27.26 | 26.60 | 27.05 | 26,161 | +0.05(+0.19%) |
May 22, 2012 | 27.37 | 27.37 | 26.79 | 27.00 | 309,892 | -0.85(-3.05%) |
May 21, 2012 | 27.82 | 27.85 | 27.58 | 27.85 | 117,925 | -0.56(-1.97%) |
May 18, 2012 | 28.65 | 28.90 | 28.36 | 28.41 | 70,987 | +0.10(+0.35%) |
May 17, 2012 | 28.98 | 28.98 | 28.29 | 28.31 | 39,427 | -0.19(-0.67%) |
May 16, 2012 | 28.60 | 28.60 | 28.25 | 28.50 | 37,870 | -0.51(-1.76%) |
May 15, 2012 | 29.39 | 29.47 | 29.01 | 29.01 | 46,548 | +0.16(+0.55%) |
May 14, 2012 | 28.65 | 28.96 | 28.65 | 28.85 | 24,694 | +0.07(+0.24%) |
May 11, 2012 | 28.60 | 28.99 | 28.60 | 28.78 | 24,858 | +0.08(+0.28%) |
May 10, 2012 | 28.65 | 28.87 | 28.61 | 28.70 | 74,901 | -0.22(-0.76%) |
May 09, 2012 | 28.68 | 28.92 | 28.55 | 28.92 | 30,336 | -0.71(-2.40%) |
May 08, 2012 | 29.66 | 29.92 | 29.28 | 29.63 | 44,949 | -0.47(-1.56%) |
May 07, 2012 | 29.97 | 30.15 | 29.71 | 30.10 | 32,420 | -0.79(-2.56%) |
May 04, 2012 | 31.23 | 31.23 | 30.68 | 30.89 | 23,824 | -0.75(-2.37%) |
May 03, 2012 | 31.73 | 31.73 | 31.52 | 31.64 | 58,104 | +0.62(+2.00%) |
May 02, 2012 | 31.20 | 31.20 | 30.88 | 31.02 | 112,325 | -0.48(-1.52%) |