Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 28.14 | 28.54 | 28.02 | 28.03 | 255,962 | -0.12(-0.41%) |
Jul 30, 2012 | 27.64 | 28.32 | 27.45 | 28.14 | 287,019 | +0.49(+1.76%) |
Jul 27, 2012 | 27.11 | 27.81 | 27.11 | 27.66 | 164,448 | +0.75(+2.79%) |
Jul 26, 2012 | 26.75 | 27.15 | 26.58 | 26.91 | 205,124 | +0.61(+2.32%) |
Jul 25, 2012 | 26.44 | 26.58 | 26.10 | 26.30 | 151,411 | +0.04(+0.15%) |
Jul 24, 2012 | 27.05 | 27.10 | 26.01 | 26.26 | 203,094 | -0.78(-2.90%) |
Jul 23, 2012 | 26.88 | 27.13 | 26.53 | 27.04 | 180,531 | -0.12(-0.43%) |
Jul 20, 2012 | 27.39 | 27.45 | 27.04 | 27.16 | 92,701 | -0.43(-1.57%) |
Jul 19, 2012 | 27.59 | 27.70 | 27.28 | 27.59 | 111,156 | +0.14(+0.50%) |
Jul 18, 2012 | 27.22 | 27.64 | 27.22 | 27.46 | 222,971 | +0.10(+0.36%) |
Jul 17, 2012 | 26.95 | 27.36 | 26.84 | 27.36 | 291,396 | +0.19(+0.69%) |
Jul 16, 2012 | 27.13 | 27.24 | 27.03 | 27.17 | 228,609 | +0.01(+0.02%) |
Jul 13, 2012 | 26.56 | 27.34 | 26.43 | 27.17 | 197,212 | +0.70(+2.64%) |
Jul 12, 2012 | 26.27 | 26.64 | 25.85 | 26.47 | 299,113 | +0.03(+0.12%) |
Jul 11, 2012 | 26.53 | 26.79 | 26.38 | 26.43 | 387,381 | -0.03(-0.10%) |
Jul 10, 2012 | 26.82 | 27.06 | 26.30 | 26.46 | 187,129 | -0.15(-0.56%) |
Jul 09, 2012 | 26.76 | 26.76 | 26.27 | 26.61 | 321,848 | -0.18(-0.68%) |
Jul 06, 2012 | 26.53 | 26.86 | 26.32 | 26.79 | 544,529 | +0.01(+0.05%) |
Jul 05, 2012 | 27.14 | 27.24 | 26.60 | 26.78 | 374,385 | -0.38(-1.41%) |
Jul 03, 2012 | 26.76 | 27.16 | 26.76 | 27.16 | 236,714 | +0.47(+1.75%) |
Jul 02, 2012 | 26.71 | 27.02 | 26.41 | 26.69 | 517,213 | +0.13(+0.49%) |
Jun 29, 2012 | 26.24 | 26.73 | 26.24 | 26.56 | 571,414 | +1.35(+5.34%) |
Jun 28, 2012 | 25.27 | 25.55 | 25.16 | 25.22 | 497,360 | -0.18(-0.69%) |
Jun 27, 2012 | 25.24 | 25.57 | 25.16 | 25.39 | 605,751 | +0.19(+0.75%) |
Jun 26, 2012 | 25.56 | 25.81 | 25.13 | 25.20 | 423,917 | -0.34(-1.32%) |
Jun 25, 2012 | 26.38 | 26.38 | 25.42 | 25.54 | 451,651 | -1.28(-4.78%) |
Jun 22, 2012 | 26.86 | 27.10 | 26.58 | 26.82 | 837,066 | +0.08(+0.29%) |
Jun 21, 2012 | 27.28 | 27.28 | 26.65 | 26.75 | 312,291 | -0.50(-1.83%) |
Jun 20, 2012 | 27.10 | 27.25 | 26.91 | 27.24 | 291,175 | +0.12(+0.43%) |
Jun 19, 2012 | 26.79 | 27.27 | 26.78 | 27.13 | 356,557 | +0.37(+1.38%) |
Jun 18, 2012 | 26.98 | 26.98 | 26.43 | 26.76 | 342,340 | -0.22(-0.82%) |
Jun 15, 2012 | 26.72 | 27.15 | 26.72 | 26.98 | 616,363 | +0.29(+1.11%) |
Jun 14, 2012 | 27.25 | 27.38 | 26.60 | 26.68 | 421,029 | -0.60(-2.19%) |
Jun 13, 2012 | 27.54 | 27.83 | 27.22 | 27.28 | 427,563 | -0.27(-0.98%) |
Jun 12, 2012 | 28.09 | 28.15 | 27.49 | 27.55 | 474,374 | -0.45(-1.60%) |
Jun 11, 2012 | 29.11 | 29.21 | 27.94 | 28.00 | 303,582 | -0.82(-2.85%) |
Jun 08, 2012 | 28.86 | 28.99 | 28.54 | 28.82 | 279,827 | -0.25(-0.86%) |
Jun 07, 2012 | 28.35 | 29.53 | 28.35 | 29.07 | 896,995 | +0.53(+1.87%) |
Jun 06, 2012 | 29.03 | 29.16 | 28.46 | 28.54 | 345,441 | +0.25(+0.88%) |
Jun 05, 2012 | 27.52 | 28.41 | 27.41 | 28.29 | 339,788 | +0.76(+2.75%) |
Jun 04, 2012 | 27.61 | 27.78 | 27.11 | 27.53 | 513,902 | -0.04(-0.16%) |
Jun 01, 2012 | 27.58 | 27.65 | 27.22 | 27.58 | 384,076 | -0.48(-1.71%) |
May 31, 2012 | 28.41 | 28.52 | 27.73 | 28.06 | 381,583 | -0.37(-1.29%) |
May 30, 2012 | 28.65 | 28.77 | 28.36 | 28.42 | 169,644 | -0.53(-1.82%) |
May 29, 2012 | 28.65 | 29.10 | 28.65 | 28.95 | 266,123 | +0.41(+1.44%) |
May 25, 2012 | 28.54 | 28.67 | 28.42 | 28.54 | 144,695 | -0.04(-0.13%) |
May 24, 2012 | 28.74 | 28.79 | 28.31 | 28.58 | 245,013 | -0.22(-0.76%) |
May 23, 2012 | 28.70 | 28.86 | 28.21 | 28.79 | 300,909 | -0.09(-0.31%) |
May 22, 2012 | 29.33 | 29.33 | 28.74 | 28.88 | 330,286 | -0.49(-1.66%) |
May 21, 2012 | 29.33 | 29.45 | 28.81 | 29.37 | 446,436 | +0.15(+0.50%) |
May 18, 2012 | 29.45 | 29.61 | 29.20 | 29.22 | 358,318 | -0.15(-0.50%) |
May 17, 2012 | 30.31 | 30.62 | 29.29 | 29.37 | 370,544 | -0.97(-3.21%) |
May 16, 2012 | 31.82 | 31.92 | 30.31 | 30.35 | 345,026 | -1.31(-4.15%) |
May 15, 2012 | 32.33 | 32.33 | 31.57 | 31.66 | 258,494 | -0.77(-2.37%) |
May 14, 2012 | 32.55 | 32.66 | 32.23 | 32.43 | 73,546 | -0.44(-1.33%) |
May 11, 2012 | 32.64 | 33.25 | 32.64 | 32.87 | 136,877 | +0.00(+0.00%) |
May 10, 2012 | 33.11 | 33.25 | 32.75 | 32.87 | 157,289 | +0.06(+0.18%) |
May 09, 2012 | 33.04 | 33.23 | 32.76 | 32.81 | 356,544 | -0.60(-1.80%) |
May 08, 2012 | 33.34 | 33.51 | 33.09 | 33.41 | 241,557 | -0.12(-0.36%) |
May 07, 2012 | 33.29 | 33.57 | 33.13 | 33.53 | 99,640 | +0.10(+0.29%) |
May 04, 2012 | 33.98 | 34.00 | 33.21 | 33.44 | 134,182 | -0.71(-2.08%) |
May 03, 2012 | 34.78 | 34.87 | 33.98 | 34.15 | 191,536 | -0.62(-1.79%) |
May 02, 2012 | 34.74 | 34.87 | 34.49 | 34.77 | 121,254 | -0.15(-0.42%) |