Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 29.90 | 30.05 | 29.59 | 29.87 | 596,556 | -0.08(-0.27%) |
Jul 30, 2012 | 30.16 | 30.29 | 29.77 | 29.95 | 191,420 | -0.21(-0.69%) |
Jul 27, 2012 | 29.71 | 30.33 | 29.49 | 30.16 | 588,347 | +0.56(+1.89%) |
Jul 26, 2012 | 29.84 | 29.95 | 29.30 | 29.60 | 550,368 | +0.18(+0.61%) |
Jul 25, 2012 | 29.50 | 29.67 | 29.09 | 29.42 | 494,852 | +0.04(+0.12%) |
Jul 24, 2012 | 30.07 | 30.23 | 29.26 | 29.38 | 580,256 | -0.63(-2.10%) |
Jul 23, 2012 | 30.04 | 30.08 | 29.41 | 30.01 | 374,304 | -0.43(-1.42%) |
Jul 20, 2012 | 30.80 | 30.91 | 30.44 | 30.44 | 415,767 | -0.50(-1.63%) |
Jul 19, 2012 | 30.93 | 31.26 | 30.67 | 30.95 | 553,075 | +0.21(+0.67%) |
Jul 18, 2012 | 30.41 | 30.99 | 30.34 | 30.74 | 315,050 | +0.27(+0.89%) |
Jul 17, 2012 | 30.36 | 30.63 | 30.08 | 30.47 | 439,451 | +0.29(+0.96%) |
Jul 16, 2012 | 30.52 | 30.52 | 30.04 | 30.18 | 396,953 | -0.44(-1.44%) |
Jul 13, 2012 | 29.85 | 30.65 | 29.81 | 30.62 | 443,698 | +0.83(+2.78%) |
Jul 12, 2012 | 29.67 | 29.94 | 29.43 | 29.80 | 537,825 | -0.01(-0.03%) |
Jul 11, 2012 | 30.21 | 30.35 | 29.57 | 29.80 | 752,776 | -0.35(-1.17%) |
Jul 10, 2012 | 30.56 | 30.69 | 29.99 | 30.16 | 673,303 | -0.27(-0.89%) |
Jul 09, 2012 | 30.76 | 30.79 | 30.27 | 30.43 | 447,541 | -0.45(-1.46%) |
Jul 06, 2012 | 30.48 | 30.95 | 30.37 | 30.88 | 886,242 | +0.18(+0.59%) |
Jul 05, 2012 | 30.74 | 31.05 | 30.62 | 30.70 | 730,302 | -0.12(-0.38%) |
Jul 03, 2012 | 30.81 | 30.91 | 30.53 | 30.81 | 420,617 | -0.07(-0.23%) |
Jul 02, 2012 | 30.68 | 30.93 | 30.54 | 30.89 | 898,213 | +0.23(+0.76%) |
Jun 29, 2012 | 29.98 | 30.67 | 29.89 | 30.65 | 945,869 | +1.20(+4.07%) |
Jun 28, 2012 | 28.75 | 29.45 | 28.55 | 29.45 | 851,507 | +0.45(+1.55%) |
Jun 27, 2012 | 28.71 | 29.12 | 28.64 | 29.00 | 519,610 | +0.36(+1.26%) |
Jun 26, 2012 | 28.54 | 28.93 | 28.49 | 28.64 | 631,177 | +0.17(+0.60%) |
Jun 25, 2012 | 29.07 | 29.07 | 28.35 | 28.47 | 449,366 | -0.95(-3.22%) |
Jun 22, 2012 | 28.98 | 29.50 | 28.83 | 29.42 | 724,275 | +0.59(+2.03%) |
Jun 21, 2012 | 29.54 | 29.68 | 28.75 | 28.83 | 991,285 | -0.76(-2.56%) |
Jun 20, 2012 | 29.15 | 29.65 | 29.15 | 29.59 | 1,387,856 | +0.37(+1.26%) |
Jun 19, 2012 | 28.83 | 29.28 | 28.69 | 29.22 | 802,016 | +0.46(+1.60%) |
Jun 18, 2012 | 28.79 | 28.86 | 28.53 | 28.76 | 577,520 | -0.21(-0.72%) |
Jun 15, 2012 | 28.83 | 29.05 | 28.71 | 28.97 | 1,010,042 | +0.17(+0.59%) |
Jun 14, 2012 | 28.60 | 28.91 | 28.41 | 28.80 | 1,458,672 | +0.26(+0.92%) |
Jun 13, 2012 | 28.99 | 29.10 | 28.47 | 28.53 | 1,683,078 | -0.49(-1.68%) |
Jun 12, 2012 | 29.50 | 29.50 | 28.94 | 29.02 | 971,271 | -0.32(-1.07%) |
Jun 11, 2012 | 30.16 | 30.22 | 29.34 | 29.34 | 548,279 | -0.60(-2.02%) |
Jun 08, 2012 | 30.19 | 30.19 | 29.65 | 29.94 | 967,988 | -0.26(-0.87%) |
Jun 07, 2012 | 30.63 | 30.75 | 30.12 | 30.20 | 835,692 | -0.04(-0.12%) |
Jun 06, 2012 | 29.99 | 30.26 | 29.90 | 30.24 | 1,279,917 | +0.32(+1.08%) |
Jun 05, 2012 | 29.78 | 30.11 | 29.71 | 29.91 | 1,103,800 | +0.06(+0.21%) |
Jun 04, 2012 | 30.08 | 30.19 | 29.51 | 29.85 | 696,706 | -0.23(-0.75%) |
Jun 01, 2012 | 29.96 | 30.24 | 29.72 | 30.08 | 2,207,705 | -0.39(-1.27%) |
May 31, 2012 | 30.20 | 30.86 | 30.20 | 30.46 | 2,843,422 | -0.35(-1.14%) |
May 30, 2012 | 30.94 | 31.02 | 30.71 | 30.81 | 558,396 | -0.41(-1.30%) |
May 29, 2012 | 30.99 | 31.35 | 30.93 | 31.22 | 453,920 | +0.50(+1.61%) |
May 25, 2012 | 30.41 | 30.90 | 30.37 | 30.72 | 467,450 | +0.37(+1.22%) |
May 24, 2012 | 30.47 | 30.66 | 30.11 | 30.35 | 642,458 | -0.11(-0.35%) |
May 23, 2012 | 30.39 | 30.47 | 29.96 | 30.46 | 706,238 | -0.23(-0.76%) |
May 22, 2012 | 30.16 | 30.70 | 30.01 | 30.70 | 1,473,185 | +0.65(+2.16%) |
May 21, 2012 | 29.69 | 30.05 | 29.54 | 30.05 | 854,425 | +0.50(+1.68%) |
May 18, 2012 | 29.32 | 29.82 | 29.25 | 29.55 | 1,114,844 | +0.38(+1.30%) |
May 17, 2012 | 29.57 | 29.68 | 29.17 | 29.17 | 784,690 | -0.47(-1.58%) |
May 16, 2012 | 29.74 | 29.95 | 29.45 | 29.64 | 867,958 | +0.05(+0.18%) |
May 15, 2012 | 28.95 | 30.17 | 28.95 | 29.59 | 825,649 | -0.12(-0.39%) |
May 14, 2012 | 30.02 | 30.11 | 29.62 | 29.71 | 787,014 | -0.82(-2.69%) |
May 11, 2012 | 30.29 | 30.93 | 30.24 | 30.53 | 410,890 | -0.04(-0.12%) |
May 10, 2012 | 31.00 | 31.08 | 30.44 | 30.56 | 442,065 | -0.23(-0.76%) |
May 09, 2012 | 30.60 | 30.99 | 30.43 | 30.80 | 567,477 | -0.16(-0.52%) |
May 08, 2012 | 30.69 | 31.02 | 30.29 | 30.96 | 888,356 | +0.02(+0.06%) |
May 07, 2012 | 31.35 | 31.37 | 30.86 | 30.94 | 1,024,612 | -0.61(-1.94%) |
May 04, 2012 | 32.56 | 32.81 | 31.49 | 31.55 | 1,032,375 | -1.08(-3.31%) |
May 03, 2012 | 31.99 | 33.37 | 31.58 | 32.63 | 1,785,408 | +0.92(+2.90%) |
May 02, 2012 | 31.78 | 32.86 | 31.35 | 31.72 | 2,320,234 | -1.37(-4.14%) |