Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 30.35 | 30.62 | 30.13 | 30.15 | 168,808 | -0.39(-1.26%) |
Jul 30, 2012 | 30.43 | 30.60 | 30.25 | 30.53 | 121,532 | -0.24(-0.79%) |
Jul 27, 2012 | 30.44 | 30.91 | 30.41 | 30.78 | 102,664 | +0.23(+0.77%) |
Jul 26, 2012 | 30.48 | 30.67 | 30.40 | 30.54 | 178,764 | +1.01(+3.43%) |
Jul 25, 2012 | 29.59 | 29.64 | 29.30 | 29.53 | 116,256 | +0.47(+1.63%) |
Jul 24, 2012 | 29.13 | 29.16 | 28.85 | 29.05 | 91,157 | -0.02(-0.06%) |
Jul 23, 2012 | 28.77 | 29.11 | 28.71 | 29.07 | 127,693 | -0.87(-2.89%) |
Jul 20, 2012 | 30.08 | 30.16 | 29.90 | 29.94 | 144,951 | -0.12(-0.40%) |
Jul 19, 2012 | 29.94 | 30.12 | 29.79 | 30.06 | 110,474 | +0.13(+0.45%) |
Jul 18, 2012 | 29.53 | 29.93 | 29.52 | 29.93 | 129,086 | +0.31(+1.06%) |
Jul 17, 2012 | 29.51 | 29.70 | 29.21 | 29.61 | 64,022 | +0.26(+0.90%) |
Jul 16, 2012 | 29.13 | 29.47 | 29.07 | 29.35 | 62,108 | +0.07(+0.24%) |
Jul 13, 2012 | 28.97 | 29.33 | 28.97 | 29.28 | 44,760 | +0.51(+1.79%) |
Jul 12, 2012 | 28.58 | 28.86 | 28.46 | 28.76 | 127,388 | -0.55(-1.88%) |
Jul 11, 2012 | 29.33 | 29.47 | 29.15 | 29.31 | 67,446 | +0.29(+0.99%) |
Jul 10, 2012 | 29.19 | 29.21 | 28.94 | 29.03 | 73,209 | +0.05(+0.19%) |
Jul 09, 2012 | 29.10 | 29.13 | 28.90 | 28.97 | 123,878 | +0.13(+0.44%) |
Jul 06, 2012 | 29.11 | 29.13 | 28.76 | 28.85 | 274,325 | -0.43(-1.46%) |
Jul 05, 2012 | 29.19 | 29.35 | 29.14 | 29.27 | 77,208 | -0.41(-1.37%) |
Jul 03, 2012 | 29.56 | 29.68 | 29.40 | 29.68 | 44,337 | -0.03(-0.08%) |
Jul 02, 2012 | 29.59 | 29.70 | 29.40 | 29.70 | 78,826 | +0.16(+0.54%) |
Jun 29, 2012 | 29.63 | 29.84 | 29.49 | 29.54 | 154,360 | +0.87(+3.02%) |
Jun 28, 2012 | 28.54 | 28.68 | 28.28 | 28.68 | 97,347 | +0.08(+0.26%) |
Jun 27, 2012 | 28.43 | 28.70 | 28.33 | 28.60 | 135,444 | -0.23(-0.78%) |
Jun 26, 2012 | 28.70 | 28.87 | 28.61 | 28.83 | 52,050 | +0.26(+0.89%) |
Jun 25, 2012 | 28.54 | 28.68 | 28.36 | 28.57 | 128,178 | -0.46(-1.57%) |
Jun 22, 2012 | 28.84 | 29.11 | 28.82 | 29.03 | 98,697 | +0.51(+1.78%) |
Jun 21, 2012 | 28.78 | 28.96 | 28.52 | 28.52 | 137,652 | -0.09(-0.31%) |
Jun 20, 2012 | 28.77 | 28.82 | 28.50 | 28.61 | 137,948 | -0.26(-0.88%) |
Jun 19, 2012 | 28.65 | 29.07 | 28.64 | 28.87 | 111,454 | +0.65(+2.30%) |
Jun 18, 2012 | 28.18 | 28.40 | 28.07 | 28.22 | 105,134 | +0.38(+1.35%) |
Jun 15, 2012 | 27.75 | 27.88 | 27.61 | 27.84 | 96,934 | -0.34(-1.20%) |
Jun 14, 2012 | 27.95 | 28.19 | 27.88 | 28.18 | 69,742 | +0.36(+1.31%) |
Jun 13, 2012 | 27.61 | 27.94 | 27.54 | 27.82 | 278,346 | +0.31(+1.11%) |
Jun 12, 2012 | 27.40 | 27.53 | 27.08 | 27.51 | 166,366 | +0.36(+1.33%) |
Jun 11, 2012 | 27.61 | 27.62 | 27.12 | 27.15 | 115,542 | -0.39(-1.41%) |
Jun 08, 2012 | 27.16 | 27.54 | 27.15 | 27.54 | 82,881 | +0.29(+1.08%) |
Jun 07, 2012 | 27.51 | 27.58 | 27.21 | 27.25 | 97,453 | -0.15(-0.55%) |
Jun 06, 2012 | 26.71 | 27.40 | 26.69 | 27.40 | 104,687 | +0.51(+1.88%) |
Jun 05, 2012 | 26.61 | 26.89 | 26.61 | 26.89 | 213,654 | -0.23(-0.85%) |
Jun 04, 2012 | 27.00 | 27.13 | 26.91 | 27.12 | 133,561 | -0.33(-1.19%) |
Jun 01, 2012 | 27.53 | 27.69 | 27.28 | 27.45 | 161,310 | -0.30(-1.09%) |
May 31, 2012 | 27.98 | 28.03 | 27.65 | 27.75 | 102,458 | -0.06(-0.21%) |
May 30, 2012 | 27.95 | 27.96 | 27.77 | 27.81 | 65,248 | -0.55(-1.93%) |
May 29, 2012 | 28.53 | 28.55 | 28.25 | 28.36 | 65,145 | +0.37(+1.32%) |
May 25, 2012 | 27.74 | 28.04 | 27.74 | 27.99 | 81,958 | +0.15(+0.56%) |
May 24, 2012 | 27.80 | 27.93 | 27.67 | 27.83 | 75,560 | -0.02(-0.08%) |
May 23, 2012 | 28.12 | 28.13 | 27.67 | 27.85 | 236,156 | -0.10(-0.34%) |
May 22, 2012 | 28.23 | 28.39 | 27.85 | 27.95 | 154,733 | -0.68(-2.37%) |
May 21, 2012 | 28.22 | 28.71 | 28.19 | 28.63 | 172,901 | +0.93(+3.37%) |
May 18, 2012 | 27.90 | 27.99 | 27.63 | 27.69 | 113,723 | -0.05(-0.17%) |
May 17, 2012 | 28.09 | 28.11 | 27.74 | 27.74 | 65,788 | -0.06(-0.23%) |
May 16, 2012 | 27.88 | 28.01 | 27.77 | 27.80 | 89,695 | -0.17(-0.61%) |
May 15, 2012 | 28.17 | 28.41 | 27.93 | 27.98 | 149,101 | -0.11(-0.40%) |
May 14, 2012 | 28.22 | 28.24 | 28.01 | 28.09 | 150,626 | -0.45(-1.57%) |
May 11, 2012 | 28.27 | 28.65 | 28.27 | 28.54 | 102,695 | +0.00(+0.01%) |
May 10, 2012 | 28.39 | 28.59 | 28.38 | 28.53 | 157,896 | +0.05(+0.16%) |
May 09, 2012 | 28.21 | 28.62 | 28.14 | 28.49 | 140,125 | -0.35(-1.22%) |
May 08, 2012 | 28.64 | 28.86 | 28.43 | 28.84 | 109,375 | +0.24(+0.85%) |
May 07, 2012 | 28.52 | 28.64 | 28.42 | 28.60 | 132,380 | -0.17(-0.57%) |
May 04, 2012 | 29.15 | 29.31 | 28.76 | 28.76 | 75,152 | -0.45(-1.56%) |
May 03, 2012 | 29.14 | 29.28 | 28.95 | 29.22 | 81,957 | +0.17(+0.60%) |
May 02, 2012 | 28.72 | 29.07 | 28.62 | 29.04 | 163,803 | -0.69(-2.32%) |