Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 28.49 | 28.66 | 27.90 | 27.94 | 398,881 | -0.63(-2.22%) |
Jul 30, 2012 | 28.40 | 28.65 | 28.39 | 28.57 | 174,157 | +0.20(+0.71%) |
Jul 27, 2012 | 28.08 | 28.42 | 27.83 | 28.37 | 311,719 | +0.50(+1.79%) |
Jul 26, 2012 | 27.60 | 27.98 | 27.50 | 27.87 | 396,392 | +0.63(+2.30%) |
Jul 25, 2012 | 27.30 | 27.37 | 27.01 | 27.24 | 184,734 | +0.21(+0.77%) |
Jul 24, 2012 | 27.34 | 27.47 | 26.75 | 27.04 | 214,295 | -0.35(-1.28%) |
Jul 23, 2012 | 27.24 | 27.53 | 27.06 | 27.39 | 276,780 | -0.86(-3.05%) |
Jul 20, 2012 | 28.48 | 28.51 | 28.18 | 28.25 | 148,303 | -0.66(-2.28%) |
Jul 19, 2012 | 28.91 | 29.07 | 28.76 | 28.91 | 210,281 | -0.05(-0.19%) |
Jul 18, 2012 | 28.52 | 29.03 | 28.52 | 28.96 | 161,167 | +0.49(+1.73%) |
Jul 17, 2012 | 28.32 | 28.49 | 27.98 | 28.47 | 153,144 | +0.50(+1.78%) |
Jul 16, 2012 | 27.98 | 28.07 | 27.84 | 27.97 | 239,906 | +0.15(+0.53%) |
Jul 13, 2012 | 27.49 | 27.92 | 27.49 | 27.82 | 131,607 | +0.50(+1.82%) |
Jul 12, 2012 | 27.41 | 27.43 | 27.04 | 27.32 | 172,644 | -0.42(-1.50%) |
Jul 11, 2012 | 28.28 | 28.28 | 27.57 | 27.74 | 304,580 | -0.42(-1.51%) |
Jul 10, 2012 | 28.31 | 28.90 | 27.80 | 28.17 | 235,452 | +0.04(+0.14%) |
Jul 09, 2012 | 28.23 | 28.23 | 27.70 | 28.13 | 255,550 | -0.02(-0.07%) |
Jul 06, 2012 | 28.18 | 28.23 | 27.96 | 28.15 | 245,002 | -0.75(-2.61%) |
Jul 05, 2012 | 28.75 | 29.01 | 28.44 | 28.90 | 300,359 | -0.24(-0.81%) |
Jul 03, 2012 | 28.91 | 29.18 | 28.83 | 29.14 | 240,508 | +0.39(+1.36%) |
Jul 02, 2012 | 28.79 | 28.89 | 28.02 | 28.75 | 761,057 | +0.16(+0.57%) |
Jun 29, 2012 | 27.95 | 28.63 | 27.94 | 28.58 | 289,023 | +1.00(+3.61%) |
Jun 28, 2012 | 27.28 | 27.69 | 27.03 | 27.59 | 351,814 | +0.05(+0.17%) |
Jun 27, 2012 | 27.67 | 28.00 | 27.48 | 27.54 | 412,992 | -0.44(-1.56%) |
Jun 26, 2012 | 27.88 | 28.13 | 27.52 | 27.98 | 236,747 | -0.08(-0.29%) |
Jun 25, 2012 | 27.92 | 28.09 | 27.69 | 28.06 | 261,045 | -0.31(-1.09%) |
Jun 22, 2012 | 28.90 | 29.96 | 27.77 | 28.37 | 473,577 | -0.38(-1.33%) |
Jun 21, 2012 | 30.08 | 30.34 | 28.75 | 28.75 | 533,556 | -2.38(-7.64%) |
Jun 20, 2012 | 30.70 | 31.27 | 30.62 | 31.13 | 396,899 | +0.52(+1.69%) |
Jun 19, 2012 | 30.30 | 30.74 | 30.15 | 30.61 | 291,630 | +0.56(+1.86%) |
Jun 18, 2012 | 29.51 | 30.13 | 29.29 | 30.05 | 342,985 | +0.61(+2.08%) |
Jun 15, 2012 | 29.18 | 29.47 | 29.01 | 29.44 | 278,434 | +0.32(+1.09%) |
Jun 14, 2012 | 28.89 | 29.22 | 28.69 | 29.12 | 270,600 | +0.37(+1.29%) |
Jun 13, 2012 | 28.62 | 28.93 | 28.50 | 28.75 | 439,104 | +0.18(+0.64%) |
Jun 12, 2012 | 28.40 | 28.66 | 28.13 | 28.57 | 266,441 | +0.39(+1.39%) |
Jun 11, 2012 | 29.12 | 29.12 | 28.15 | 28.18 | 220,151 | -0.89(-3.06%) |
Jun 08, 2012 | 28.62 | 29.12 | 28.46 | 29.07 | 275,091 | -0.41(-1.39%) |
Jun 07, 2012 | 29.80 | 30.22 | 29.42 | 29.48 | 406,543 | +0.04(+0.14%) |
Jun 06, 2012 | 28.73 | 29.57 | 28.66 | 29.44 | 298,578 | +1.00(+3.50%) |
Jun 05, 2012 | 28.52 | 28.62 | 28.19 | 28.44 | 234,462 | +0.26(+0.93%) |
Jun 04, 2012 | 28.05 | 28.28 | 27.84 | 28.18 | 380,539 | +0.11(+0.38%) |
Jun 01, 2012 | 28.29 | 28.44 | 27.96 | 28.07 | 293,737 | -0.53(-1.86%) |
May 31, 2012 | 28.42 | 28.77 | 28.12 | 28.60 | 303,111 | +0.26(+0.93%) |
May 30, 2012 | 28.53 | 28.57 | 28.16 | 28.34 | 205,884 | -1.00(-3.42%) |
May 29, 2012 | 29.26 | 29.59 | 29.11 | 29.34 | 257,730 | +1.01(+3.56%) |
May 25, 2012 | 28.18 | 28.62 | 28.09 | 28.33 | 413,731 | -0.24(-0.82%) |
May 24, 2012 | 28.44 | 28.86 | 28.28 | 28.57 | 457,783 | +0.03(+0.12%) |
May 23, 2012 | 28.44 | 28.56 | 27.84 | 28.54 | 693,232 | -0.22(-0.75%) |
May 22, 2012 | 28.90 | 29.20 | 28.54 | 28.75 | 331,499 | +0.05(+0.19%) |
May 21, 2012 | 28.11 | 28.71 | 28.05 | 28.70 | 594,107 | +0.74(+2.65%) |
May 18, 2012 | 28.56 | 28.66 | 27.84 | 27.96 | 505,735 | -0.52(-1.82%) |
May 17, 2012 | 28.93 | 29.08 | 28.48 | 28.48 | 228,869 | -0.52(-1.79%) |
May 16, 2012 | 29.21 | 29.47 | 28.99 | 28.99 | 243,920 | +0.01(+0.02%) |
May 15, 2012 | 29.31 | 29.55 | 28.95 | 28.99 | 251,913 | -0.07(-0.25%) |
May 14, 2012 | 29.34 | 29.61 | 29.06 | 29.06 | 361,235 | -1.13(-3.75%) |
May 11, 2012 | 30.07 | 30.62 | 30.07 | 30.19 | 175,855 | -0.13(-0.42%) |
May 10, 2012 | 30.11 | 30.51 | 30.10 | 30.32 | 275,250 | +0.34(+1.12%) |
May 09, 2012 | 29.46 | 30.11 | 29.26 | 29.98 | 388,391 | -0.10(-0.34%) |
May 08, 2012 | 30.15 | 30.15 | 29.68 | 30.09 | 203,603 | -0.44(-1.46%) |
May 07, 2012 | 30.32 | 30.64 | 30.19 | 30.53 | 260,702 | +0.06(+0.20%) |
May 04, 2012 | 31.22 | 31.22 | 30.47 | 30.47 | 308,206 | -1.18(-3.72%) |
May 03, 2012 | 32.16 | 32.33 | 31.49 | 31.65 | 225,162 | -0.48(-1.51%) |
May 02, 2012 | 32.26 | 32.35 | 31.98 | 32.13 | 298,847 | -0.01(-0.04%) |