Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 33.24 | 33.32 | 32.79 | 32.79 | 194,062 | -0.45(-1.35%) |
Jul 30, 2012 | 33.03 | 33.33 | 32.98 | 33.24 | 150,465 | +0.13(+0.41%) |
Jul 27, 2012 | 32.73 | 33.26 | 32.49 | 33.11 | 124,139 | +0.61(+1.88%) |
Jul 26, 2012 | 32.18 | 32.59 | 32.07 | 32.50 | 173,389 | +0.79(+2.49%) |
Jul 25, 2012 | 31.84 | 31.91 | 31.43 | 31.71 | 111,548 | +0.04(+0.14%) |
Jul 24, 2012 | 32.24 | 32.28 | 31.34 | 31.66 | 294,315 | -0.53(-1.64%) |
Jul 23, 2012 | 31.89 | 32.29 | 31.67 | 32.19 | 144,417 | -0.29(-0.88%) |
Jul 20, 2012 | 32.36 | 32.50 | 32.26 | 32.48 | 303,114 | -0.05(-0.17%) |
Jul 19, 2012 | 32.47 | 32.65 | 32.34 | 32.53 | 170,412 | +0.23(+0.72%) |
Jul 18, 2012 | 31.98 | 32.40 | 31.90 | 32.30 | 103,036 | +0.23(+0.73%) |
Jul 17, 2012 | 31.88 | 32.12 | 31.47 | 32.07 | 158,742 | +0.33(+1.05%) |
Jul 16, 2012 | 31.56 | 31.83 | 31.35 | 31.73 | 103,921 | +0.11(+0.34%) |
Jul 13, 2012 | 31.19 | 31.69 | 31.19 | 31.63 | 158,727 | +0.56(+1.82%) |
Jul 12, 2012 | 30.80 | 31.22 | 30.59 | 31.06 | 107,804 | -0.18(-0.57%) |
Jul 11, 2012 | 31.03 | 31.37 | 31.00 | 31.24 | 270,736 | +0.29(+0.93%) |
Jul 10, 2012 | 31.81 | 31.89 | 30.79 | 30.95 | 130,415 | -0.65(-2.04%) |
Jul 09, 2012 | 31.69 | 31.75 | 31.40 | 31.60 | 103,866 | -0.17(-0.54%) |
Jul 06, 2012 | 31.80 | 31.94 | 31.54 | 31.77 | 154,901 | -0.53(-1.64%) |
Jul 05, 2012 | 32.48 | 32.59 | 32.19 | 32.30 | 419,590 | -0.42(-1.29%) |
Jul 03, 2012 | 32.06 | 32.72 | 32.06 | 32.72 | 145,785 | +0.95(+3.00%) |
Jul 02, 2012 | 31.81 | 31.89 | 31.43 | 31.77 | 380,209 | +0.01(+0.03%) |
Jun 29, 2012 | 31.57 | 31.81 | 31.35 | 31.76 | 523,889 | +1.04(+3.39%) |
Jun 28, 2012 | 30.32 | 30.72 | 30.19 | 30.72 | 180,180 | +0.16(+0.52%) |
Jun 27, 2012 | 30.21 | 30.65 | 30.17 | 30.56 | 90,751 | +0.50(+1.67%) |
Jun 26, 2012 | 29.95 | 30.15 | 29.64 | 30.06 | 404,850 | +0.15(+0.51%) |
Jun 25, 2012 | 30.09 | 30.09 | 29.66 | 29.90 | 180,372 | -0.59(-1.94%) |
Jun 22, 2012 | 30.49 | 30.59 | 30.14 | 30.50 | 300,064 | +0.19(+0.62%) |
Jun 21, 2012 | 31.68 | 31.68 | 30.26 | 30.31 | 269,029 | -1.48(-4.65%) |
Jun 20, 2012 | 31.97 | 32.19 | 31.52 | 31.79 | 116,911 | -0.22(-0.67%) |
Jun 19, 2012 | 31.78 | 32.17 | 31.62 | 32.00 | 317,511 | +0.48(+1.51%) |
Jun 18, 2012 | 31.34 | 31.62 | 31.23 | 31.53 | 132,618 | -0.17(-0.54%) |
Jun 15, 2012 | 31.33 | 31.71 | 31.19 | 31.70 | 139,391 | +0.54(+1.72%) |
Jun 14, 2012 | 30.88 | 31.28 | 30.69 | 31.16 | 230,214 | +0.39(+1.28%) |
Jun 13, 2012 | 30.99 | 31.31 | 30.68 | 30.77 | 165,128 | -0.35(-1.12%) |
Jun 12, 2012 | 30.79 | 31.16 | 30.71 | 31.12 | 238,176 | +0.51(+1.66%) |
Jun 11, 2012 | 31.44 | 31.53 | 30.59 | 30.61 | 143,991 | -0.53(-1.69%) |
Jun 08, 2012 | 30.95 | 31.17 | 30.62 | 31.13 | 193,118 | -0.02(-0.06%) |
Jun 07, 2012 | 31.71 | 31.93 | 31.08 | 31.15 | 277,959 | -0.12(-0.40%) |
Jun 06, 2012 | 30.78 | 31.38 | 30.78 | 31.28 | 147,356 | +0.84(+2.76%) |
Jun 05, 2012 | 30.00 | 30.53 | 30.00 | 30.44 | 122,612 | +0.35(+1.16%) |
Jun 04, 2012 | 30.09 | 30.20 | 29.52 | 30.09 | 230,660 | +0.06(+0.21%) |
Jun 01, 2012 | 29.94 | 30.36 | 29.94 | 30.03 | 312,465 | -0.48(-1.58%) |
May 31, 2012 | 30.83 | 30.92 | 30.06 | 30.51 | 320,307 | -0.32(-1.03%) |
May 30, 2012 | 31.32 | 31.32 | 30.73 | 30.83 | 127,878 | -0.93(-2.94%) |
May 29, 2012 | 31.62 | 32.09 | 31.45 | 31.76 | 146,994 | +0.46(+1.46%) |
May 25, 2012 | 31.29 | 31.50 | 31.22 | 31.30 | 81,922 | -0.01(-0.03%) |
May 24, 2012 | 31.51 | 31.57 | 30.92 | 31.31 | 169,989 | -0.08(-0.26%) |
May 23, 2012 | 30.70 | 31.42 | 30.36 | 31.39 | 407,116 | +0.34(+1.09%) |
May 22, 2012 | 31.33 | 31.71 | 30.89 | 31.05 | 113,080 | -0.21(-0.66%) |
May 21, 2012 | 30.53 | 31.29 | 30.53 | 31.26 | 207,553 | +0.86(+2.82%) |
May 18, 2012 | 30.78 | 31.06 | 30.31 | 30.40 | 229,749 | -0.21(-0.67%) |
May 17, 2012 | 30.84 | 31.07 | 30.53 | 30.61 | 222,459 | -0.08(-0.26%) |
May 16, 2012 | 30.99 | 31.52 | 30.69 | 30.69 | 165,573 | -0.21(-0.69%) |
May 15, 2012 | 31.61 | 31.69 | 30.83 | 30.90 | 226,483 | -0.70(-2.20%) |
May 14, 2012 | 31.79 | 31.88 | 31.57 | 31.60 | 115,891 | -0.66(-2.05%) |
May 11, 2012 | 32.30 | 32.81 | 32.21 | 32.26 | 141,171 | -0.27(-0.82%) |
May 10, 2012 | 32.80 | 32.96 | 32.50 | 32.53 | 183,350 | +0.10(+0.30%) |
May 09, 2012 | 32.02 | 32.70 | 31.83 | 32.43 | 256,910 | -0.13(-0.38%) |
May 08, 2012 | 32.51 | 32.58 | 31.89 | 32.55 | 195,177 | -0.30(-0.92%) |
May 07, 2012 | 32.81 | 33.03 | 32.48 | 32.86 | 159,238 | -0.07(-0.22%) |
May 04, 2012 | 33.46 | 33.46 | 32.81 | 32.93 | 184,768 | -0.80(-2.38%) |
May 03, 2012 | 34.38 | 34.38 | 33.62 | 33.73 | 129,160 | -0.71(-2.05%) |
May 02, 2012 | 34.74 | 34.78 | 34.37 | 34.44 | 289,002 | -0.62(-1.76%) |