Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 30.28 | 30.65 | 30.24 | 30.38 | 123,846 | -0.02(-0.06%) |
Jul 30, 2012 | 30.23 | 30.60 | 30.23 | 30.40 | 220,608 | +0.30(+1.00%) |
Jul 27, 2012 | 30.23 | 30.34 | 29.91 | 30.10 | 565,001 | +0.14(+0.47%) |
Jul 26, 2012 | 31.17 | 31.38 | 29.89 | 29.96 | 283,832 | -0.83(-2.69%) |
Jul 25, 2012 | 31.11 | 31.46 | 30.68 | 30.79 | 141,843 | -0.10(-0.31%) |
Jul 24, 2012 | 31.50 | 31.64 | 30.68 | 30.89 | 117,636 | -0.63(-2.01%) |
Jul 23, 2012 | 31.24 | 31.79 | 31.13 | 31.52 | 62,125 | -0.30(-0.94%) |
Jul 20, 2012 | 31.86 | 31.99 | 31.60 | 31.82 | 90,534 | -0.28(-0.88%) |
Jul 19, 2012 | 32.46 | 32.52 | 32.01 | 32.10 | 66,512 | -0.16(-0.49%) |
Jul 18, 2012 | 31.51 | 32.44 | 31.44 | 32.26 | 172,671 | +0.64(+2.04%) |
Jul 17, 2012 | 31.01 | 31.70 | 30.82 | 31.62 | 96,511 | +0.71(+2.31%) |
Jul 16, 2012 | 31.37 | 31.43 | 30.87 | 30.90 | 152,521 | -0.58(-1.85%) |
Jul 13, 2012 | 30.90 | 31.63 | 30.90 | 31.49 | 168,225 | +0.60(+1.94%) |
Jul 12, 2012 | 31.01 | 31.18 | 30.67 | 30.89 | 184,691 | -0.40(-1.27%) |
Jul 11, 2012 | 32.36 | 32.44 | 31.03 | 31.28 | 167,352 | -1.01(-3.14%) |
Jul 10, 2012 | 33.33 | 33.45 | 32.18 | 32.30 | 138,985 | -0.81(-2.45%) |
Jul 09, 2012 | 33.03 | 33.25 | 32.78 | 33.11 | 128,466 | -0.04(-0.13%) |
Jul 06, 2012 | 32.79 | 33.20 | 32.75 | 33.15 | 142,160 | +0.01(+0.03%) |
Jul 05, 2012 | 32.88 | 33.33 | 32.72 | 33.14 | 104,794 | +0.12(+0.37%) |
Jul 03, 2012 | 32.46 | 33.18 | 32.06 | 33.02 | 200,038 | +0.49(+1.52%) |
Jul 02, 2012 | 32.49 | 32.92 | 31.90 | 32.53 | 293,781 | -0.41(-1.26%) |
Jun 29, 2012 | 32.96 | 33.05 | 32.55 | 32.94 | 381,865 | +0.71(+2.19%) |
Jun 28, 2012 | 32.19 | 32.39 | 31.55 | 32.24 | 118,085 | -0.23(-0.71%) |
Jun 27, 2012 | 32.29 | 32.75 | 32.29 | 32.46 | 196,704 | +0.21(+0.66%) |
Jun 26, 2012 | 32.55 | 32.63 | 32.11 | 32.25 | 102,875 | -0.26(-0.79%) |
Jun 25, 2012 | 32.74 | 32.88 | 32.40 | 32.51 | 253,014 | -0.66(-1.99%) |
Jun 22, 2012 | 33.29 | 33.43 | 32.86 | 33.17 | 217,051 | +0.04(+0.13%) |
Jun 21, 2012 | 33.87 | 33.98 | 32.94 | 33.13 | 154,959 | -0.81(-2.39%) |
Jun 20, 2012 | 34.26 | 34.44 | 33.83 | 33.94 | 207,621 | -0.46(-1.33%) |
Jun 19, 2012 | 33.42 | 34.57 | 33.36 | 34.39 | 108,820 | +1.04(+3.12%) |
Jun 18, 2012 | 32.96 | 33.65 | 32.95 | 33.35 | 88,295 | +0.18(+0.53%) |
Jun 15, 2012 | 33.07 | 33.56 | 32.64 | 33.18 | 354,053 | +0.11(+0.35%) |
Jun 14, 2012 | 32.94 | 33.35 | 32.71 | 33.06 | 139,897 | +0.17(+0.51%) |
Jun 13, 2012 | 34.00 | 34.11 | 32.70 | 32.90 | 450,963 | -1.18(-3.47%) |
Jun 12, 2012 | 34.03 | 34.32 | 33.62 | 34.08 | 147,464 | +0.19(+0.57%) |
Jun 11, 2012 | 34.75 | 34.81 | 33.78 | 33.88 | 172,036 | -0.54(-1.56%) |
Jun 08, 2012 | 34.19 | 34.84 | 34.03 | 34.42 | 180,609 | +0.14(+0.41%) |
Jun 07, 2012 | 34.15 | 34.52 | 33.95 | 34.28 | 318,241 | +0.49(+1.46%) |
Jun 06, 2012 | 33.51 | 34.00 | 33.42 | 33.79 | 354,869 | +0.46(+1.38%) |
Jun 05, 2012 | 33.10 | 33.60 | 32.89 | 33.33 | 151,054 | +0.11(+0.32%) |
Jun 04, 2012 | 33.08 | 33.24 | 32.52 | 33.22 | 173,868 | +0.48(+1.45%) |
Jun 01, 2012 | 33.09 | 33.32 | 32.15 | 32.75 | 149,461 | -1.21(-3.56%) |
May 31, 2012 | 34.02 | 34.36 | 33.35 | 33.95 | 215,646 | -0.16(-0.47%) |
May 30, 2012 | 34.05 | 34.24 | 33.80 | 34.11 | 106,163 | -0.30(-0.87%) |
May 29, 2012 | 33.87 | 34.53 | 33.87 | 34.41 | 118,847 | +0.77(+2.28%) |
May 25, 2012 | 33.57 | 33.94 | 33.46 | 33.65 | 97,645 | +0.19(+0.55%) |
May 24, 2012 | 33.18 | 33.47 | 32.90 | 33.46 | 216,933 | +0.30(+0.90%) |
May 23, 2012 | 32.75 | 33.20 | 32.51 | 33.16 | 219,547 | +0.04(+0.13%) |
May 22, 2012 | 33.27 | 33.47 | 32.92 | 33.12 | 132,930 | -0.13(-0.40%) |
May 21, 2012 | 32.97 | 33.78 | 32.61 | 33.25 | 151,963 | +0.31(+0.94%) |
May 18, 2012 | 33.50 | 33.50 | 32.76 | 32.94 | 224,737 | -0.67(-1.99%) |
May 17, 2012 | 33.87 | 33.87 | 33.20 | 33.61 | 227,307 | -0.28(-0.83%) |
May 16, 2012 | 34.82 | 34.88 | 33.85 | 33.89 | 222,471 | -0.86(-2.49%) |
May 15, 2012 | 34.77 | 34.86 | 34.53 | 34.76 | 176,162 | -0.13(-0.38%) |
May 14, 2012 | 34.80 | 35.26 | 34.51 | 34.89 | 166,450 | -0.32(-0.90%) |
May 11, 2012 | 35.59 | 35.73 | 35.09 | 35.21 | 145,302 | -0.53(-1.48%) |
May 10, 2012 | 36.09 | 36.22 | 35.51 | 35.73 | 131,691 | +0.01(+0.02%) |
May 09, 2012 | 35.69 | 35.95 | 35.44 | 35.73 | 134,813 | -0.37(-1.03%) |
May 08, 2012 | 35.88 | 36.18 | 35.45 | 36.10 | 123,048 | +0.07(+0.20%) |
May 07, 2012 | 35.86 | 36.31 | 35.76 | 36.03 | 137,370 | -0.09(-0.24%) |
May 04, 2012 | 37.29 | 37.30 | 35.93 | 36.11 | 252,443 | -1.22(-3.26%) |
May 03, 2012 | 39.23 | 39.23 | 36.89 | 37.33 | 402,806 | +0.78(+2.12%) |
May 02, 2012 | 35.95 | 36.66 | 35.84 | 36.55 | 143,431 | +0.29(+0.80%) |