Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 31.95 | 32.74 | 31.81 | 32.47 | 67,226 | +0.38(+1.18%) |
Jul 30, 2012 | 32.20 | 32.20 | 31.76 | 32.09 | 2,300 | +0.15(+0.48%) |
Jul 27, 2012 | 32.07 | 32.20 | 31.81 | 31.94 | 7,374 | +0.41(+1.29%) |
Jul 26, 2012 | 31.53 | 31.88 | 31.49 | 31.53 | 10,580 | +0.95(+3.11%) |
Jul 25, 2012 | 30.69 | 30.71 | 30.05 | 30.58 | 6,608 | +0.16(+0.53%) |
Jul 24, 2012 | 30.40 | 30.48 | 30.15 | 30.42 | 5,474 | -0.41(-1.34%) |
Jul 23, 2012 | 30.01 | 30.92 | 29.91 | 30.83 | 4,820 | +0.25(+0.83%) |
Jul 20, 2012 | 30.52 | 30.68 | 30.40 | 30.58 | 5,971 | -0.16(-0.52%) |
Jul 19, 2012 | 30.61 | 30.74 | 30.45 | 30.74 | 6,470 | +0.54(+1.79%) |
Jul 18, 2012 | 29.73 | 30.24 | 29.73 | 30.20 | 4,239 | +0.03(+0.10%) |
Jul 17, 2012 | 29.90 | 30.18 | 29.55 | 30.17 | 17,138 | -0.00(-0.00%) |
Jul 16, 2012 | 30.21 | 30.21 | 29.75 | 30.17 | 37,106 | -0.30(-0.98%) |
Jul 13, 2012 | 30.02 | 30.48 | 30.02 | 30.47 | 13,145 | +0.62(+2.06%) |
Jul 12, 2012 | 30.23 | 30.23 | 29.65 | 29.85 | 41,287 | -1.56(-4.95%) |
Jul 11, 2012 | 32.05 | 32.14 | 31.09 | 31.41 | 14,007 | +0.02(+0.06%) |
Jul 10, 2012 | 31.89 | 31.92 | 31.22 | 31.39 | 11,659 | -0.46(-1.44%) |
Jul 09, 2012 | 31.79 | 32.04 | 31.55 | 31.85 | 17,927 | +0.96(+3.11%) |
Jul 06, 2012 | 31.69 | 31.76 | 30.58 | 30.89 | 22,659 | -1.00(-3.14%) |
Jul 05, 2012 | 32.25 | 32.46 | 31.51 | 31.89 | 13,912 | -0.26(-0.81%) |
Jul 03, 2012 | 31.75 | 32.25 | 31.75 | 32.15 | 86,205 | +0.60(+1.90%) |
Jul 02, 2012 | 31.56 | 31.60 | 31.27 | 31.55 | 70,372 | +0.01(+0.04%) |
Jun 29, 2012 | 31.12 | 31.56 | 30.99 | 31.54 | 18,643 | +0.84(+2.73%) |
Jun 28, 2012 | 30.28 | 30.70 | 30.28 | 30.70 | 7,446 | +0.16(+0.52%) |
Jun 27, 2012 | 30.20 | 30.76 | 30.08 | 30.54 | 16,709 | +0.96(+3.26%) |
Jun 26, 2012 | 29.19 | 29.57 | 29.11 | 29.57 | 8,375 | +0.82(+2.84%) |
Jun 25, 2012 | 28.53 | 28.77 | 28.52 | 28.76 | 13,286 | +0.05(+0.17%) |
Jun 22, 2012 | 29.00 | 29.02 | 28.56 | 28.71 | 7,249 | -0.50(-1.72%) |
Jun 21, 2012 | 29.64 | 29.64 | 29.12 | 29.21 | 8,331 | -0.70(-2.33%) |
Jun 20, 2012 | 30.46 | 30.48 | 29.42 | 29.91 | 14,447 | -0.56(-1.84%) |
Jun 19, 2012 | 30.06 | 30.65 | 30.06 | 30.47 | 9,681 | +0.66(+2.22%) |
Jun 18, 2012 | 30.49 | 30.69 | 29.79 | 29.81 | 8,774 | -0.83(-2.71%) |
Jun 15, 2012 | 30.83 | 30.89 | 30.64 | 30.64 | 6,222 | -0.31(-1.00%) |
Jun 14, 2012 | 30.87 | 31.00 | 30.27 | 30.95 | 15,736 | +0.15(+0.49%) |
Jun 13, 2012 | 30.55 | 30.91 | 30.47 | 30.80 | 8,648 | +0.06(+0.20%) |
Jun 12, 2012 | 30.69 | 30.77 | 30.55 | 30.74 | 6,830 | +1.18(+3.99%) |
Jun 11, 2012 | 30.42 | 30.48 | 29.56 | 29.56 | 4,690 | -0.26(-0.87%) |
Jun 08, 2012 | 29.92 | 30.26 | 29.78 | 29.82 | 5,418 | -0.26(-0.86%) |
Jun 07, 2012 | 30.50 | 30.60 | 30.08 | 30.08 | 18,422 | +0.27(+0.92%) |
Jun 06, 2012 | 29.57 | 30.08 | 29.55 | 29.81 | 16,195 | +0.51(+1.73%) |
Jun 05, 2012 | 28.90 | 29.41 | 28.90 | 29.30 | 26,440 | +0.93(+3.28%) |
Jun 04, 2012 | 28.25 | 28.38 | 28.10 | 28.37 | 16,226 | +0.44(+1.58%) |
Jun 01, 2012 | 27.72 | 28.06 | 27.50 | 27.93 | 6,355 | -0.17(-0.60%) |
May 31, 2012 | 28.40 | 28.47 | 28.02 | 28.10 | 20,621 | +0.04(+0.14%) |
May 30, 2012 | 27.95 | 28.12 | 27.72 | 28.06 | 15,086 | -0.70(-2.43%) |
May 29, 2012 | 29.20 | 29.20 | 28.51 | 28.76 | 16,134 | +0.28(+0.98%) |
May 25, 2012 | 28.67 | 28.71 | 28.42 | 28.48 | 24,322 | -0.36(-1.25%) |
May 24, 2012 | 28.75 | 28.84 | 28.42 | 28.84 | 37,833 | +0.12(+0.42%) |
May 23, 2012 | 29.19 | 29.31 | 28.53 | 28.72 | 48,214 | -0.78(-2.64%) |
May 22, 2012 | 30.02 | 30.20 | 29.36 | 29.50 | 30,830 | -0.99(-3.25%) |
May 21, 2012 | 30.62 | 30.86 | 30.26 | 30.49 | 9,506 | -0.19(-0.62%) |
May 18, 2012 | 30.95 | 31.05 | 30.56 | 30.68 | 9,707 | +0.60(+1.99%) |
May 17, 2012 | 30.42 | 30.58 | 30.05 | 30.08 | 125,179 | -0.92(-2.97%) |
May 16, 2012 | 30.96 | 31.28 | 30.71 | 31.00 | 89,558 | +0.25(+0.81%) |
May 15, 2012 | 30.84 | 31.07 | 30.66 | 30.75 | 87,967 | +0.24(+0.79%) |
May 14, 2012 | 31.17 | 31.19 | 30.35 | 30.51 | 60,044 | -0.86(-2.74%) |
May 11, 2012 | 31.65 | 31.77 | 31.37 | 31.37 | 88,002 | -0.39(-1.23%) |
May 10, 2012 | 31.93 | 32.00 | 31.57 | 31.76 | 337,333 | +0.07(+0.22%) |
May 09, 2012 | 31.14 | 31.73 | 31.14 | 31.69 | 2,470 | +0.01(+0.04%) |
May 08, 2012 | 31.80 | 31.85 | 31.22 | 31.68 | 11,572 | -0.08(-0.26%) |
May 07, 2012 | 31.50 | 32.10 | 31.50 | 31.76 | 8,476 | +0.68(+2.20%) |
May 04, 2012 | 31.40 | 31.66 | 30.90 | 31.08 | 22,103 | -0.32(-1.02%) |
May 03, 2012 | 31.43 | 31.57 | 31.18 | 31.40 | 4,456 | -0.26(-0.82%) |
May 02, 2012 | 31.75 | 32.10 | 31.66 | 31.66 | 6,802 | -0.07(-0.22%) |