Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 31.71 | 32.01 | 31.56 | 31.60 | 191,337 | -0.13(-0.41%) |
Jul 30, 2012 | 32.28 | 32.41 | 31.68 | 31.73 | 108,153 | -0.55(-1.71%) |
Jul 27, 2012 | 31.78 | 32.52 | 31.42 | 32.28 | 161,872 | +0.57(+1.79%) |
Jul 26, 2012 | 31.77 | 31.93 | 31.44 | 31.71 | 154,888 | +0.26(+0.82%) |
Jul 25, 2012 | 31.64 | 31.76 | 31.36 | 31.45 | 182,114 | -0.08(-0.25%) |
Jul 24, 2012 | 31.62 | 31.62 | 31.37 | 31.53 | 368,133 | +0.11(+0.36%) |
Jul 23, 2012 | 31.02 | 31.57 | 30.99 | 31.42 | 352,445 | -0.40(-1.27%) |
Jul 20, 2012 | 31.67 | 32.63 | 31.61 | 31.82 | 911,233 | +0.14(+0.43%) |
Jul 19, 2012 | 31.58 | 31.85 | 31.31 | 31.69 | 745,169 | +0.09(+0.30%) |
Jul 18, 2012 | 31.46 | 31.74 | 31.34 | 31.59 | 264,379 | +0.04(+0.14%) |
Jul 17, 2012 | 31.10 | 31.60 | 30.89 | 31.55 | 489,414 | +0.48(+1.55%) |
Jul 16, 2012 | 30.58 | 31.14 | 30.42 | 31.07 | 274,827 | +0.50(+1.63%) |
Jul 13, 2012 | 30.13 | 30.59 | 30.08 | 30.57 | 460,271 | +0.46(+1.54%) |
Jul 12, 2012 | 29.91 | 30.15 | 29.71 | 30.10 | 171,076 | -0.10(-0.34%) |
Jul 11, 2012 | 30.30 | 30.40 | 30.03 | 30.21 | 199,037 | -0.05(-0.17%) |
Jul 10, 2012 | 30.69 | 30.85 | 29.96 | 30.26 | 255,110 | -0.31(-1.01%) |
Jul 09, 2012 | 30.48 | 30.57 | 29.81 | 30.57 | 348,105 | -0.39(-1.25%) |
Jul 06, 2012 | 30.58 | 31.08 | 30.34 | 30.95 | 147,094 | -0.01(-0.03%) |
Jul 05, 2012 | 30.99 | 31.11 | 30.67 | 30.96 | 156,346 | -0.03(-0.08%) |
Jul 03, 2012 | 30.92 | 30.99 | 30.63 | 30.99 | 136,323 | +0.16(+0.53%) |
Jul 02, 2012 | 30.77 | 30.83 | 30.15 | 30.83 | 380,505 | +0.27(+0.87%) |
Jun 29, 2012 | 30.68 | 30.68 | 29.87 | 30.56 | 399,097 | +0.38(+1.25%) |
Jun 28, 2012 | 30.06 | 30.35 | 29.66 | 30.18 | 233,841 | -0.21(-0.68%) |
Jun 27, 2012 | 29.90 | 30.40 | 29.69 | 30.39 | 162,781 | +0.54(+1.82%) |
Jun 26, 2012 | 29.80 | 30.00 | 29.38 | 29.84 | 235,254 | +0.02(+0.06%) |
Jun 25, 2012 | 29.91 | 29.96 | 29.53 | 29.83 | 96,399 | -0.46(-1.53%) |
Jun 22, 2012 | 30.07 | 30.38 | 29.76 | 30.29 | 635,344 | +0.45(+1.50%) |
Jun 21, 2012 | 30.61 | 30.66 | 29.80 | 29.84 | 159,356 | -0.71(-2.34%) |
Jun 20, 2012 | 30.50 | 30.77 | 30.34 | 30.56 | 167,914 | +0.00(+0.00%) |
Jun 19, 2012 | 30.05 | 30.74 | 29.98 | 30.56 | 152,778 | +0.55(+1.84%) |
Jun 18, 2012 | 29.89 | 30.27 | 29.77 | 30.01 | 126,891 | -0.02(-0.06%) |
Jun 15, 2012 | 29.36 | 30.16 | 29.33 | 30.03 | 247,639 | +0.64(+2.17%) |
Jun 14, 2012 | 29.05 | 29.50 | 28.89 | 29.39 | 247,785 | +0.50(+1.73%) |
Jun 13, 2012 | 28.99 | 29.61 | 28.84 | 28.89 | 170,457 | -0.23(-0.80%) |
Jun 12, 2012 | 29.13 | 29.13 | 28.67 | 29.12 | 149,842 | +0.06(+0.21%) |
Jun 11, 2012 | 29.70 | 29.93 | 29.04 | 29.06 | 231,014 | -0.38(-1.29%) |
Jun 08, 2012 | 28.73 | 29.52 | 28.66 | 29.44 | 134,186 | +0.55(+1.91%) |
Jun 07, 2012 | 28.81 | 29.20 | 28.54 | 28.89 | 216,554 | +0.48(+1.70%) |
Jun 06, 2012 | 28.04 | 28.44 | 27.87 | 28.41 | 224,291 | +0.40(+1.44%) |
Jun 05, 2012 | 27.37 | 28.08 | 27.26 | 28.00 | 341,100 | +0.41(+1.50%) |
Jun 04, 2012 | 27.89 | 28.06 | 27.43 | 27.59 | 184,451 | -0.28(-1.02%) |
Jun 01, 2012 | 28.60 | 28.78 | 27.82 | 27.87 | 303,248 | -1.40(-4.79%) |
May 31, 2012 | 28.97 | 29.35 | 28.55 | 29.28 | 224,978 | +0.34(+1.16%) |
May 30, 2012 | 29.05 | 29.23 | 28.89 | 28.94 | 158,873 | -0.39(-1.32%) |
May 29, 2012 | 29.35 | 29.55 | 29.07 | 29.33 | 148,444 | +0.12(+0.41%) |
May 25, 2012 | 29.47 | 29.59 | 29.09 | 29.21 | 126,596 | -0.36(-1.22%) |
May 24, 2012 | 29.45 | 29.57 | 29.00 | 29.57 | 131,791 | +0.17(+0.59%) |
May 23, 2012 | 28.99 | 29.49 | 28.77 | 29.40 | 248,314 | +0.22(+0.74%) |
May 22, 2012 | 29.21 | 29.66 | 28.95 | 29.18 | 294,911 | -0.03(-0.09%) |
May 21, 2012 | 28.85 | 29.25 | 28.71 | 29.21 | 503,256 | +0.46(+1.59%) |
May 18, 2012 | 28.91 | 29.32 | 28.52 | 28.75 | 289,133 | -0.23(-0.80%) |
May 17, 2012 | 29.46 | 29.77 | 28.97 | 28.98 | 285,702 | -0.49(-1.66%) |
May 16, 2012 | 29.92 | 30.08 | 29.42 | 29.47 | 185,738 | -0.31(-1.04%) |
May 15, 2012 | 30.01 | 30.35 | 29.61 | 29.78 | 243,810 | -0.17(-0.57%) |
May 14, 2012 | 30.03 | 30.22 | 29.72 | 29.96 | 216,451 | -0.47(-1.56%) |
May 11, 2012 | 30.41 | 30.89 | 30.29 | 30.43 | 188,364 | -0.40(-1.28%) |
May 10, 2012 | 30.89 | 31.00 | 30.57 | 30.83 | 195,845 | +0.23(+0.76%) |
May 09, 2012 | 30.73 | 30.73 | 30.04 | 30.59 | 224,337 | -0.38(-1.22%) |
May 08, 2012 | 30.66 | 31.09 | 30.60 | 30.97 | 592,979 | +0.03(+0.08%) |
May 07, 2012 | 30.59 | 31.19 | 30.46 | 30.95 | 248,705 | +0.24(+0.78%) |
May 04, 2012 | 30.69 | 30.89 | 30.34 | 30.71 | 341,323 | -0.16(-0.53%) |
May 03, 2012 | 31.01 | 31.18 | 30.78 | 30.87 | 185,151 | -0.17(-0.55%) |
May 02, 2012 | 31.02 | 31.30 | 30.64 | 31.04 | 254,894 | -0.09(-0.30%) |