Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 29.70 | 29.86 | 29.01 | 29.01 | 761,893 | -0.81(-2.73%) |
Jul 30, 2012 | 30.27 | 30.38 | 29.79 | 29.82 | 874,104 | -0.39(-1.29%) |
Jul 27, 2012 | 29.72 | 30.42 | 29.72 | 30.22 | 1,826,237 | +0.69(+2.33%) |
Jul 26, 2012 | 29.59 | 29.63 | 29.30 | 29.53 | 693,131 | +0.51(+1.75%) |
Jul 25, 2012 | 29.18 | 29.26 | 28.85 | 29.02 | 821,244 | +0.28(+0.99%) |
Jul 24, 2012 | 29.23 | 29.29 | 28.61 | 28.74 | 690,042 | -0.36(-1.22%) |
Jul 23, 2012 | 29.24 | 29.24 | 28.63 | 29.09 | 1,684,535 | -0.48(-1.64%) |
Jul 20, 2012 | 29.72 | 29.88 | 29.46 | 29.58 | 1,019,476 | -0.29(-0.97%) |
Jul 19, 2012 | 30.24 | 30.24 | 29.77 | 29.87 | 969,532 | -0.26(-0.85%) |
Jul 18, 2012 | 30.01 | 30.33 | 29.93 | 30.12 | 924,919 | +0.06(+0.21%) |
Jul 17, 2012 | 29.80 | 30.14 | 29.63 | 30.06 | 518,047 | +0.30(+1.00%) |
Jul 16, 2012 | 29.46 | 29.88 | 29.35 | 29.76 | 919,757 | +0.31(+1.06%) |
Jul 13, 2012 | 29.35 | 29.54 | 29.20 | 29.45 | 315,105 | +0.26(+0.91%) |
Jul 12, 2012 | 28.69 | 29.29 | 28.38 | 29.18 | 936,565 | +0.25(+0.85%) |
Jul 11, 2012 | 29.51 | 29.51 | 28.69 | 28.94 | 2,198,317 | -0.56(-1.90%) |
Jul 10, 2012 | 30.07 | 30.08 | 29.44 | 29.50 | 439,002 | -0.34(-1.15%) |
Jul 09, 2012 | 29.75 | 29.95 | 29.62 | 29.84 | 381,550 | +0.06(+0.22%) |
Jul 06, 2012 | 30.01 | 30.08 | 29.65 | 29.78 | 616,133 | -0.32(-1.07%) |
Jul 05, 2012 | 29.94 | 30.17 | 29.76 | 30.10 | 1,620,333 | +0.18(+0.62%) |
Jul 03, 2012 | 29.76 | 29.93 | 29.57 | 29.91 | 863,074 | +0.22(+0.73%) |
Jul 02, 2012 | 28.63 | 29.72 | 28.63 | 29.70 | 2,034,027 | +1.14(+4.00%) |
Jun 29, 2012 | 28.57 | 28.59 | 28.18 | 28.56 | 820,255 | +0.72(+2.57%) |
Jun 28, 2012 | 28.32 | 28.54 | 27.41 | 27.84 | 1,912,293 | -0.78(-2.72%) |
Jun 27, 2012 | 28.09 | 29.05 | 27.94 | 28.62 | 1,700,017 | +0.68(+2.45%) |
Jun 26, 2012 | 27.93 | 28.13 | 27.76 | 27.93 | 292,074 | +0.09(+0.32%) |
Jun 25, 2012 | 27.84 | 27.98 | 27.67 | 27.84 | 529,104 | -0.41(-1.44%) |
Jun 22, 2012 | 27.98 | 28.30 | 27.57 | 28.25 | 672,051 | +0.41(+1.47%) |
Jun 21, 2012 | 28.08 | 28.20 | 27.70 | 27.84 | 1,034,115 | +0.07(+0.26%) |
Jun 20, 2012 | 27.77 | 27.95 | 27.59 | 27.77 | 448,649 | +0.25(+0.89%) |
Jun 19, 2012 | 27.40 | 27.74 | 27.38 | 27.52 | 958,651 | +0.32(+1.17%) |
Jun 18, 2012 | 26.88 | 27.35 | 26.82 | 27.20 | 708,091 | +0.21(+0.78%) |
Jun 15, 2012 | 26.68 | 27.04 | 26.56 | 26.99 | 842,447 | +0.33(+1.25%) |
Jun 14, 2012 | 26.13 | 26.70 | 26.01 | 26.66 | 668,259 | +0.61(+2.34%) |
Jun 13, 2012 | 26.18 | 26.46 | 25.97 | 26.05 | 792,574 | -0.17(-0.65%) |
Jun 12, 2012 | 25.92 | 26.24 | 25.77 | 26.22 | 629,533 | +0.41(+1.60%) |
Jun 11, 2012 | 26.63 | 26.63 | 25.79 | 25.81 | 585,930 | -0.56(-2.13%) |
Jun 08, 2012 | 25.78 | 26.45 | 25.70 | 26.37 | 505,301 | +0.44(+1.71%) |
Jun 07, 2012 | 26.62 | 26.62 | 25.93 | 25.93 | 594,574 | -0.29(-1.11%) |
Jun 06, 2012 | 26.05 | 26.27 | 25.97 | 26.22 | 388,645 | +0.41(+1.59%) |
Jun 05, 2012 | 25.24 | 25.90 | 25.23 | 25.81 | 489,888 | +0.48(+1.90%) |
Jun 04, 2012 | 25.27 | 25.67 | 24.85 | 25.33 | 902,600 | +0.05(+0.22%) |
Jun 01, 2012 | 25.63 | 25.65 | 25.12 | 25.27 | 809,620 | -0.69(-2.66%) |
May 31, 2012 | 26.24 | 26.24 | 25.69 | 25.96 | 422,820 | -0.33(-1.26%) |
May 30, 2012 | 26.49 | 26.49 | 26.14 | 26.30 | 140,257 | -0.30(-1.14%) |
May 29, 2012 | 26.54 | 26.70 | 26.27 | 26.60 | 833,518 | +0.06(+0.22%) |
May 25, 2012 | 26.52 | 26.55 | 26.28 | 26.54 | 289,279 | +0.07(+0.26%) |
May 24, 2012 | 26.10 | 26.47 | 26.06 | 26.47 | 491,506 | +0.30(+1.13%) |
May 23, 2012 | 25.91 | 26.22 | 25.65 | 26.18 | 705,043 | -0.00(-0.01%) |
May 22, 2012 | 26.26 | 26.61 | 26.07 | 26.18 | 674,492 | -0.08(-0.31%) |
May 21, 2012 | 25.53 | 26.29 | 25.47 | 26.26 | 1,536,319 | +0.86(+3.39%) |
May 18, 2012 | 25.81 | 25.81 | 25.21 | 25.40 | 1,375,536 | -0.41(-1.58%) |
May 17, 2012 | 26.79 | 26.86 | 25.78 | 25.81 | 1,600,007 | -0.91(-3.40%) |
May 16, 2012 | 26.75 | 26.91 | 26.62 | 26.71 | 848,907 | +0.04(+0.13%) |
May 15, 2012 | 26.54 | 26.85 | 26.53 | 26.68 | 1,614,933 | +0.11(+0.41%) |
May 14, 2012 | 26.47 | 26.74 | 26.34 | 26.57 | 857,210 | -0.09(-0.33%) |
May 11, 2012 | 26.06 | 26.78 | 26.06 | 26.66 | 2,430,979 | +0.46(+1.75%) |
May 10, 2012 | 26.04 | 26.28 | 25.91 | 26.20 | 854,644 | +0.32(+1.22%) |
May 09, 2012 | 25.72 | 25.95 | 25.54 | 25.88 | 545,208 | -0.23(-0.89%) |
May 08, 2012 | 25.71 | 26.11 | 25.40 | 26.11 | 544,861 | +0.12(+0.45%) |
May 07, 2012 | 25.50 | 26.20 | 25.50 | 26.00 | 334,422 | +0.56(+2.21%) |
May 04, 2012 | 25.89 | 25.89 | 25.42 | 25.43 | 627,060 | -0.56(-2.14%) |
May 03, 2012 | 26.45 | 26.62 | 25.89 | 25.99 | 549,350 | -0.51(-1.91%) |
May 02, 2012 | 25.99 | 26.57 | 25.99 | 26.50 | 176,675 | +0.30(+1.13%) |