Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 27.34 | 27.47 | 26.71 | 26.86 | 2,121,465 | -0.55(-2.00%) |
Jul 30, 2012 | 29.00 | 29.00 | 26.27 | 27.40 | 3,133,090 | -2.75(-9.11%) |
Jul 27, 2012 | 29.71 | 30.39 | 29.43 | 30.15 | 553,235 | +0.62(+2.11%) |
Jul 26, 2012 | 29.71 | 29.89 | 29.41 | 29.53 | 379,150 | +0.41(+1.40%) |
Jul 25, 2012 | 29.10 | 29.53 | 28.95 | 29.12 | 347,898 | -0.01(-0.03%) |
Jul 24, 2012 | 29.65 | 29.66 | 28.85 | 29.13 | 479,273 | -0.39(-1.32%) |
Jul 23, 2012 | 29.39 | 29.59 | 29.10 | 29.52 | 501,550 | -0.28(-0.95%) |
Jul 20, 2012 | 30.43 | 30.57 | 29.67 | 29.80 | 2,398,664 | -0.79(-2.58%) |
Jul 19, 2012 | 30.18 | 30.82 | 30.13 | 30.59 | 652,603 | +0.64(+2.13%) |
Jul 18, 2012 | 29.26 | 30.36 | 29.26 | 29.95 | 730,317 | +0.67(+2.30%) |
Jul 17, 2012 | 29.61 | 29.89 | 28.77 | 29.28 | 1,020,783 | -0.01(-0.03%) |
Jul 16, 2012 | 29.02 | 29.64 | 28.91 | 29.29 | 641,011 | +0.06(+0.20%) |
Jul 13, 2012 | 28.84 | 29.35 | 28.74 | 29.23 | 494,528 | +0.43(+1.50%) |
Jul 12, 2012 | 29.25 | 29.48 | 28.42 | 28.80 | 805,152 | -0.87(-2.94%) |
Jul 11, 2012 | 30.01 | 30.22 | 29.30 | 29.67 | 608,431 | -0.27(-0.91%) |
Jul 10, 2012 | 31.02 | 31.07 | 29.80 | 29.94 | 515,574 | -0.91(-2.96%) |
Jul 09, 2012 | 30.91 | 31.00 | 30.30 | 30.86 | 374,412 | -0.03(-0.11%) |
Jul 06, 2012 | 31.41 | 31.50 | 30.30 | 30.89 | 442,116 | -0.93(-2.92%) |
Jul 05, 2012 | 31.50 | 31.95 | 31.24 | 31.82 | 612,036 | +0.31(+0.97%) |
Jul 03, 2012 | 30.79 | 31.51 | 30.57 | 31.51 | 233,278 | +0.81(+2.62%) |
Jul 02, 2012 | 30.64 | 31.34 | 30.31 | 30.71 | 556,086 | +0.07(+0.22%) |
Jun 29, 2012 | 30.57 | 30.95 | 30.26 | 30.64 | 680,673 | +0.56(+1.85%) |
Jun 28, 2012 | 30.11 | 30.18 | 29.56 | 30.08 | 452,205 | -0.25(-0.82%) |
Jun 27, 2012 | 30.28 | 30.47 | 30.07 | 30.33 | 316,206 | +0.22(+0.72%) |
Jun 26, 2012 | 29.93 | 30.36 | 29.90 | 30.12 | 500,954 | +0.12(+0.42%) |
Jun 25, 2012 | 30.75 | 30.75 | 29.89 | 29.99 | 422,599 | -1.08(-3.47%) |
Jun 22, 2012 | 30.63 | 31.30 | 30.42 | 31.07 | 883,910 | +0.66(+2.18%) |
Jun 21, 2012 | 31.30 | 31.36 | 30.34 | 30.41 | 355,482 | -0.76(-2.45%) |
Jun 20, 2012 | 30.94 | 31.21 | 30.63 | 31.17 | 443,057 | +0.22(+0.72%) |
Jun 19, 2012 | 31.10 | 31.55 | 30.91 | 30.95 | 630,312 | +0.02(+0.08%) |
Jun 18, 2012 | 30.27 | 30.99 | 30.26 | 30.92 | 591,914 | +0.55(+1.80%) |
Jun 15, 2012 | 29.74 | 30.44 | 29.60 | 30.38 | 644,513 | +0.64(+2.15%) |
Jun 14, 2012 | 29.98 | 30.16 | 29.45 | 29.74 | 485,198 | -0.15(-0.50%) |
Jun 13, 2012 | 30.62 | 30.67 | 29.79 | 29.89 | 661,425 | -0.75(-2.44%) |
Jun 12, 2012 | 30.20 | 30.69 | 29.89 | 30.63 | 489,463 | +0.52(+1.74%) |
Jun 11, 2012 | 31.16 | 31.29 | 30.08 | 30.11 | 421,222 | -0.87(-2.81%) |
Jun 08, 2012 | 30.63 | 31.03 | 30.42 | 30.98 | 447,774 | +0.31(+1.00%) |
Jun 07, 2012 | 31.11 | 31.39 | 30.57 | 30.67 | 2,559,886 | -0.11(-0.35%) |
Jun 06, 2012 | 30.04 | 30.94 | 30.02 | 30.78 | 418,338 | +0.94(+3.14%) |
Jun 05, 2012 | 29.51 | 29.93 | 29.51 | 29.84 | 410,635 | +0.14(+0.48%) |
Jun 04, 2012 | 29.59 | 29.78 | 29.08 | 29.70 | 996,357 | +0.23(+0.79%) |
Jun 01, 2012 | 30.12 | 30.25 | 29.47 | 29.47 | 734,541 | -1.25(-4.08%) |
May 31, 2012 | 30.84 | 30.90 | 30.27 | 30.72 | 904,753 | -0.10(-0.32%) |
May 30, 2012 | 31.26 | 31.26 | 30.55 | 30.82 | 615,652 | -0.76(-2.39%) |
May 29, 2012 | 31.30 | 31.61 | 31.15 | 31.58 | 927,095 | +0.52(+1.68%) |
May 25, 2012 | 30.36 | 31.11 | 30.26 | 31.06 | 729,557 | +0.62(+2.05%) |
May 24, 2012 | 30.62 | 30.73 | 30.11 | 30.43 | 487,703 | -0.10(-0.33%) |
May 23, 2012 | 30.15 | 30.64 | 29.89 | 30.53 | 529,542 | +0.02(+0.08%) |
May 22, 2012 | 30.32 | 30.94 | 30.15 | 30.51 | 858,927 | +0.26(+0.85%) |
May 21, 2012 | 29.70 | 30.31 | 29.55 | 30.25 | 942,243 | +0.74(+2.50%) |
May 18, 2012 | 30.01 | 30.01 | 29.45 | 29.51 | 593,410 | -0.44(-1.47%) |
May 17, 2012 | 30.34 | 30.52 | 29.64 | 29.95 | 688,682 | -0.32(-1.07%) |
May 16, 2012 | 30.98 | 31.10 | 30.23 | 30.28 | 516,470 | -0.60(-1.94%) |
May 15, 2012 | 30.93 | 31.38 | 30.69 | 30.87 | 822,104 | +0.01(+0.03%) |
May 14, 2012 | 30.73 | 31.23 | 30.37 | 30.86 | 682,199 | -0.13(-0.43%) |
May 11, 2012 | 30.86 | 31.41 | 30.86 | 31.00 | 349,597 | -0.05(-0.16%) |
May 10, 2012 | 31.56 | 31.57 | 30.77 | 31.05 | 619,252 | -0.31(-0.99%) |
May 09, 2012 | 30.86 | 31.53 | 30.83 | 31.36 | 624,744 | +0.14(+0.45%) |
May 08, 2012 | 31.31 | 31.31 | 30.57 | 31.22 | 668,961 | -0.35(-1.12%) |
May 07, 2012 | 31.94 | 32.06 | 31.38 | 31.57 | 732,871 | -0.15(-0.47%) |
May 04, 2012 | 31.92 | 31.94 | 31.49 | 31.72 | 806,654 | -0.45(-1.41%) |
May 03, 2012 | 32.92 | 33.01 | 32.06 | 32.17 | 800,551 | -0.71(-2.15%) |
May 02, 2012 | 32.42 | 32.88 | 32.25 | 32.88 | 859,238 | +0.26(+0.78%) |