Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 29.75 | 30.00 | 29.62 | 29.78 | 234,437 | -0.10(-0.34%) |
Jul 30, 2012 | 30.22 | 30.43 | 29.75 | 29.88 | 307,412 | -0.37(-1.22%) |
Jul 27, 2012 | 29.91 | 30.34 | 29.75 | 30.25 | 448,688 | +0.41(+1.38%) |
Jul 26, 2012 | 29.96 | 30.14 | 29.49 | 29.84 | 371,066 | +0.25(+0.84%) |
Jul 25, 2012 | 29.53 | 29.73 | 29.34 | 29.59 | 276,041 | +0.04(+0.15%) |
Jul 24, 2012 | 29.73 | 29.73 | 29.28 | 29.54 | 345,965 | +0.00(+0.00%) |
Jul 23, 2012 | 29.47 | 29.69 | 29.08 | 29.54 | 249,716 | -0.25(-0.83%) |
Jul 20, 2012 | 29.95 | 30.00 | 29.63 | 29.79 | 161,536 | -0.26(-0.86%) |
Jul 19, 2012 | 30.19 | 30.28 | 29.94 | 30.05 | 194,544 | -0.13(-0.43%) |
Jul 18, 2012 | 29.83 | 30.21 | 29.83 | 30.18 | 276,874 | +0.26(+0.86%) |
Jul 17, 2012 | 29.91 | 30.24 | 29.78 | 29.92 | 329,295 | +0.02(+0.06%) |
Jul 16, 2012 | 30.27 | 30.29 | 29.81 | 29.90 | 346,997 | -0.33(-1.08%) |
Jul 13, 2012 | 29.85 | 30.28 | 29.78 | 30.23 | 336,392 | +0.51(+1.70%) |
Jul 12, 2012 | 29.66 | 29.85 | 29.49 | 29.72 | 367,644 | -0.03(-0.12%) |
Jul 11, 2012 | 29.77 | 29.82 | 29.50 | 29.76 | 272,880 | +0.08(+0.26%) |
Jul 10, 2012 | 30.02 | 30.16 | 29.59 | 29.68 | 403,341 | -0.17(-0.57%) |
Jul 09, 2012 | 29.90 | 29.94 | 29.71 | 29.85 | 289,343 | -0.13(-0.43%) |
Jul 06, 2012 | 30.20 | 30.30 | 29.90 | 29.98 | 332,447 | -0.39(-1.30%) |
Jul 05, 2012 | 30.20 | 30.43 | 30.05 | 30.38 | 451,570 | +0.13(+0.43%) |
Jul 03, 2012 | 29.94 | 30.25 | 29.87 | 30.25 | 174,579 | +0.26(+0.86%) |
Jul 02, 2012 | 29.74 | 30.00 | 29.45 | 29.99 | 486,389 | +0.39(+1.33%) |
Jun 29, 2012 | 29.39 | 29.70 | 28.97 | 29.60 | 432,067 | +0.71(+2.46%) |
Jun 28, 2012 | 28.55 | 28.90 | 28.39 | 28.88 | 598,193 | +0.23(+0.81%) |
Jun 27, 2012 | 28.23 | 28.65 | 28.22 | 28.65 | 419,829 | +0.44(+1.55%) |
Jun 26, 2012 | 28.31 | 28.33 | 27.99 | 28.22 | 475,908 | +0.02(+0.06%) |
Jun 25, 2012 | 28.17 | 28.38 | 28.00 | 28.20 | 692,357 | -0.20(-0.69%) |
Jun 22, 2012 | 28.64 | 28.64 | 28.26 | 28.40 | 11,108,510 | -0.01(-0.03%) |
Jun 21, 2012 | 29.23 | 29.27 | 28.37 | 28.40 | 809,967 | -0.74(-2.53%) |
Jun 20, 2012 | 29.15 | 29.24 | 28.98 | 29.14 | 665,054 | -0.04(-0.15%) |
Jun 19, 2012 | 29.33 | 29.45 | 29.15 | 29.18 | 658,927 | +0.04(+0.15%) |
Jun 18, 2012 | 29.00 | 29.35 | 28.95 | 29.14 | 1,015,275 | -0.08(-0.26%) |
Jun 15, 2012 | 28.94 | 29.39 | 28.87 | 29.22 | 1,244,360 | +0.27(+0.92%) |
Jun 14, 2012 | 29.07 | 29.19 | 28.76 | 28.95 | 835,745 | -0.13(-0.44%) |
Jun 13, 2012 | 29.35 | 29.41 | 29.04 | 29.08 | 723,407 | -0.24(-0.82%) |
Jun 12, 2012 | 29.36 | 29.38 | 29.03 | 29.32 | 722,213 | +0.16(+0.56%) |
Jun 11, 2012 | 29.60 | 29.60 | 29.12 | 29.16 | 778,542 | -0.10(-0.35%) |
Jun 08, 2012 | 29.07 | 29.32 | 29.01 | 29.26 | 550,677 | +0.15(+0.53%) |
Jun 07, 2012 | 29.12 | 29.24 | 28.86 | 29.11 | 777,891 | +0.36(+1.25%) |
Jun 06, 2012 | 28.29 | 28.76 | 28.13 | 28.75 | 355,612 | +0.69(+2.44%) |
Jun 05, 2012 | 27.98 | 28.14 | 27.80 | 28.06 | 556,803 | +0.06(+0.21%) |
Jun 04, 2012 | 27.98 | 28.25 | 27.82 | 28.00 | 471,842 | +0.15(+0.55%) |
Jun 01, 2012 | 27.85 | 28.16 | 27.78 | 27.85 | 574,575 | -0.45(-1.61%) |
May 31, 2012 | 28.37 | 28.37 | 28.05 | 28.30 | 524,831 | +0.01(+0.03%) |
May 30, 2012 | 28.20 | 28.43 | 28.18 | 28.29 | 322,251 | -0.27(-0.96%) |
May 29, 2012 | 28.72 | 28.85 | 28.29 | 28.57 | 299,989 | +0.16(+0.57%) |
May 25, 2012 | 28.62 | 28.71 | 28.25 | 28.40 | 306,311 | -0.15(-0.51%) |
May 24, 2012 | 28.48 | 28.56 | 28.20 | 28.55 | 332,885 | +0.16(+0.57%) |
May 23, 2012 | 28.20 | 28.47 | 28.10 | 28.39 | 621,163 | -0.02(-0.06%) |
May 22, 2012 | 28.39 | 28.54 | 28.26 | 28.40 | 362,748 | +0.06(+0.21%) |
May 21, 2012 | 28.00 | 28.36 | 27.58 | 28.34 | 583,126 | +0.45(+1.60%) |
May 18, 2012 | 27.91 | 28.28 | 27.80 | 27.90 | 530,669 | -0.13(-0.46%) |
May 17, 2012 | 28.34 | 28.42 | 28.00 | 28.03 | 491,810 | -0.26(-0.92%) |
May 16, 2012 | 28.44 | 28.44 | 28.14 | 28.29 | 258,465 | +0.00(+0.00%) |
May 15, 2012 | 28.13 | 28.44 | 28.10 | 28.29 | 314,554 | +0.09(+0.33%) |
May 14, 2012 | 28.10 | 28.45 | 27.93 | 28.19 | 334,487 | -0.21(-0.72%) |
May 11, 2012 | 28.26 | 28.59 | 28.17 | 28.40 | 306,083 | +0.00(+0.00%) |
May 10, 2012 | 28.52 | 28.54 | 28.15 | 28.40 | 292,176 | +0.15(+0.51%) |
May 09, 2012 | 28.18 | 28.43 | 28.02 | 28.25 | 347,161 | -0.14(-0.48%) |
May 08, 2012 | 27.92 | 28.43 | 27.92 | 28.39 | 534,848 | +0.37(+1.31%) |
May 07, 2012 | 27.84 | 28.17 | 27.70 | 28.02 | 317,627 | +0.09(+0.34%) |
May 04, 2012 | 28.13 | 28.18 | 27.68 | 27.93 | 568,961 | -0.42(-1.48%) |
May 03, 2012 | 28.75 | 28.99 | 28.32 | 28.35 | 355,685 | -0.39(-1.37%) |
May 02, 2012 | 28.79 | 29.55 | 28.42 | 28.74 | 341,365 | -0.43(-1.46%) |