Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 29.81 | 29.95 | 29.49 | 29.77 | 598,522 | -0.08(-0.27%) |
Jul 30, 2012 | 30.06 | 30.19 | 29.67 | 29.85 | 192,051 | -0.21(-0.69%) |
Jul 27, 2012 | 29.61 | 30.23 | 29.39 | 30.06 | 590,286 | +0.56(+1.89%) |
Jul 26, 2012 | 29.74 | 29.85 | 29.20 | 29.50 | 552,182 | +0.18(+0.61%) |
Jul 25, 2012 | 29.40 | 29.57 | 29.00 | 29.32 | 496,482 | +0.04(+0.12%) |
Jul 24, 2012 | 29.97 | 30.13 | 29.17 | 29.29 | 582,168 | -0.63(-2.10%) |
Jul 23, 2012 | 29.94 | 29.99 | 29.31 | 29.91 | 375,537 | -0.43(-1.42%) |
Jul 20, 2012 | 30.69 | 30.81 | 30.34 | 30.34 | 417,137 | -0.50(-1.63%) |
Jul 19, 2012 | 30.83 | 31.16 | 30.57 | 30.85 | 554,898 | +0.21(+0.67%) |
Jul 18, 2012 | 30.31 | 30.89 | 30.24 | 30.64 | 316,088 | +0.27(+0.89%) |
Jul 17, 2012 | 30.26 | 30.53 | 29.99 | 30.37 | 440,899 | +0.29(+0.96%) |
Jul 16, 2012 | 30.42 | 30.42 | 29.94 | 30.08 | 398,261 | -0.44(-1.44%) |
Jul 13, 2012 | 29.75 | 30.55 | 29.72 | 30.52 | 445,160 | +0.83(+2.78%) |
Jul 12, 2012 | 29.57 | 29.84 | 29.33 | 29.70 | 539,597 | -0.01(-0.03%) |
Jul 11, 2012 | 30.11 | 30.25 | 29.47 | 29.71 | 755,257 | -0.35(-1.17%) |
Jul 10, 2012 | 30.46 | 30.59 | 29.90 | 30.06 | 675,522 | -0.27(-0.89%) |
Jul 09, 2012 | 30.66 | 30.69 | 30.17 | 30.33 | 449,015 | -0.45(-1.46%) |
Jul 06, 2012 | 30.38 | 30.85 | 30.27 | 30.78 | 889,162 | +0.18(+0.59%) |
Jul 05, 2012 | 30.64 | 30.95 | 30.52 | 30.60 | 732,709 | -0.12(-0.38%) |
Jul 03, 2012 | 30.71 | 30.81 | 30.43 | 30.71 | 422,003 | -0.07(-0.23%) |
Jul 02, 2012 | 30.58 | 30.83 | 30.44 | 30.78 | 901,173 | +0.23(+0.76%) |
Jun 29, 2012 | 29.88 | 30.57 | 29.79 | 30.55 | 948,986 | +1.19(+4.07%) |
Jun 28, 2012 | 28.66 | 29.36 | 28.46 | 29.36 | 854,313 | +0.45(+1.55%) |
Jun 27, 2012 | 28.61 | 29.02 | 28.55 | 28.91 | 521,322 | +0.36(+1.26%) |
Jun 26, 2012 | 28.45 | 28.84 | 28.40 | 28.55 | 633,257 | +0.17(+0.60%) |
Jun 25, 2012 | 28.97 | 28.97 | 28.26 | 28.38 | 450,847 | -0.94(-3.22%) |
Jun 22, 2012 | 28.88 | 29.40 | 28.74 | 29.32 | 726,662 | +0.58(+2.03%) |
Jun 21, 2012 | 29.45 | 29.58 | 28.66 | 28.74 | 994,552 | -0.75(-2.56%) |
Jun 20, 2012 | 29.05 | 29.55 | 29.05 | 29.49 | 1,392,430 | +0.37(+1.26%) |
Jun 19, 2012 | 28.74 | 29.19 | 28.59 | 29.12 | 804,659 | +0.46(+1.60%) |
Jun 18, 2012 | 28.69 | 28.76 | 28.43 | 28.67 | 579,423 | -0.21(-0.72%) |
Jun 15, 2012 | 28.74 | 28.96 | 28.61 | 28.87 | 1,013,371 | +0.17(+0.59%) |
Jun 14, 2012 | 28.50 | 28.82 | 28.32 | 28.70 | 1,463,479 | +0.26(+0.92%) |
Jun 13, 2012 | 28.89 | 29.01 | 28.38 | 28.44 | 1,688,625 | -0.48(-1.68%) |
Jun 12, 2012 | 29.40 | 29.40 | 28.84 | 28.93 | 974,471 | -0.31(-1.07%) |
Jun 11, 2012 | 30.06 | 30.12 | 29.24 | 29.24 | 550,086 | -0.60(-2.02%) |
Jun 08, 2012 | 30.09 | 30.09 | 29.55 | 29.84 | 971,178 | -0.26(-0.87%) |
Jun 07, 2012 | 30.53 | 30.65 | 30.02 | 30.10 | 838,446 | -0.04(-0.12%) |
Jun 06, 2012 | 29.90 | 30.16 | 29.81 | 30.14 | 1,284,135 | +0.32(+1.08%) |
Jun 05, 2012 | 29.68 | 30.01 | 29.61 | 29.81 | 1,107,437 | +0.06(+0.21%) |
Jun 04, 2012 | 29.99 | 30.09 | 29.41 | 29.75 | 699,002 | -0.22(-0.75%) |
Jun 01, 2012 | 29.86 | 30.14 | 29.62 | 29.98 | 2,214,980 | -0.39(-1.27%) |
May 31, 2012 | 30.10 | 30.76 | 30.10 | 30.36 | 2,852,791 | -0.35(-1.14%) |
May 30, 2012 | 30.84 | 30.92 | 30.61 | 30.71 | 560,236 | -0.40(-1.30%) |
May 29, 2012 | 30.89 | 31.24 | 30.83 | 31.12 | 455,416 | +0.49(+1.61%) |
May 25, 2012 | 30.31 | 30.79 | 30.27 | 30.62 | 468,990 | +0.37(+1.22%) |
May 24, 2012 | 30.37 | 30.56 | 30.01 | 30.25 | 644,575 | -0.11(-0.35%) |
May 23, 2012 | 30.29 | 30.37 | 29.86 | 30.36 | 708,565 | -0.23(-0.76%) |
May 22, 2012 | 30.06 | 30.60 | 29.91 | 30.60 | 1,478,040 | +0.65(+2.16%) |
May 21, 2012 | 29.59 | 29.95 | 29.45 | 29.95 | 857,240 | +0.49(+1.68%) |
May 18, 2012 | 29.22 | 29.73 | 29.15 | 29.46 | 1,118,518 | +0.38(+1.30%) |
May 17, 2012 | 29.47 | 29.58 | 29.07 | 29.08 | 787,275 | -0.47(-1.58%) |
May 16, 2012 | 29.64 | 29.85 | 29.36 | 29.55 | 870,818 | +0.05(+0.18%) |
May 15, 2012 | 28.85 | 30.08 | 28.85 | 29.49 | 828,370 | -0.12(-0.39%) |
May 14, 2012 | 29.92 | 30.01 | 29.53 | 29.61 | 789,607 | -0.82(-2.69%) |
May 11, 2012 | 30.19 | 30.83 | 30.14 | 30.43 | 412,244 | -0.04(-0.12%) |
May 10, 2012 | 30.90 | 30.97 | 30.34 | 30.46 | 443,521 | -0.23(-0.76%) |
May 09, 2012 | 30.50 | 30.89 | 30.33 | 30.69 | 569,347 | -0.16(-0.52%) |
May 08, 2012 | 30.59 | 30.92 | 30.19 | 30.86 | 891,283 | +0.02(+0.06%) |
May 07, 2012 | 31.25 | 31.27 | 30.76 | 30.84 | 1,027,988 | -0.61(-1.94%) |
May 04, 2012 | 32.46 | 32.70 | 31.39 | 31.45 | 1,035,777 | -1.08(-3.31%) |
May 03, 2012 | 31.89 | 33.26 | 31.48 | 32.53 | 1,791,292 | +0.92(+2.90%) |
May 02, 2012 | 31.67 | 32.75 | 31.25 | 31.61 | 2,327,880 | -1.37(-4.14%) |