Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 31.23 | 31.24 | 30.97 | 30.97 | 3,296 | -0.37(-1.17%) |
Jul 30, 2012 | 30.88 | 31.42 | 30.88 | 31.34 | 4,203 | +0.66(+2.16%) |
Jul 27, 2012 | 30.94 | 30.94 | 30.63 | 30.67 | 2,324 | +0.44(+1.47%) |
Jul 26, 2012 | 30.72 | 30.85 | 30.04 | 30.23 | 3,706 | -0.58(-1.88%) |
Jul 25, 2012 | 29.11 | 30.99 | 29.11 | 30.81 | 3,391 | +0.45(+1.48%) |
Jul 24, 2012 | 30.43 | 30.48 | 30.01 | 30.36 | 23,797 | -0.79(-2.53%) |
Jul 23, 2012 | 31.47 | 31.47 | 29.57 | 31.15 | 7,101 | -0.47(-1.49%) |
Jul 20, 2012 | 31.13 | 31.63 | 31.13 | 31.62 | 36,195 | +0.36(+1.15%) |
Jul 19, 2012 | 31.00 | 31.48 | 31.00 | 31.26 | 44,851 | +0.29(+0.94%) |
Jul 18, 2012 | 30.66 | 30.99 | 29.77 | 30.97 | 4,190 | +0.24(+0.78%) |
Jul 17, 2012 | 30.75 | 30.75 | 30.60 | 30.73 | 3,415 | +0.08(+0.26%) |
Jul 16, 2012 | 29.86 | 30.66 | 29.86 | 30.65 | 7,910 | +0.75(+2.51%) |
Jul 13, 2012 | 30.09 | 30.09 | 29.87 | 29.90 | 882 | +0.06(+0.20%) |
Jul 12, 2012 | 29.64 | 29.84 | 29.64 | 29.84 | 960 | +0.34(+1.15%) |
Jul 11, 2012 | 30.12 | 30.12 | 29.50 | 29.50 | 1,230 | -0.22(-0.73%) |
Jul 10, 2012 | 29.91 | 29.91 | 29.71 | 29.72 | 3,042 | -0.38(-1.27%) |
Jul 09, 2012 | 29.85 | 30.10 | 29.85 | 30.10 | 4,803 | +0.91(+3.12%) |
Jul 06, 2012 | 29.24 | 29.25 | 29.10 | 29.19 | 8,182 | -0.00(-0.01%) |
Jul 05, 2012 | 29.25 | 29.84 | 28.61 | 29.19 | 15,775 | +0.44(+1.54%) |
Jul 03, 2012 | 28.08 | 28.75 | 26.63 | 28.75 | 2,301 | +0.47(+1.66%) |
Jul 02, 2012 | 28.00 | 28.37 | 28.00 | 28.28 | 2,440 | +0.34(+1.22%) |
Jun 29, 2012 | 27.11 | 27.95 | 27.11 | 27.94 | 9,200 | +0.63(+2.29%) |
Jun 28, 2012 | 27.55 | 27.55 | 27.28 | 27.31 | 2,303 | -0.32(-1.14%) |
Jun 27, 2012 | 27.65 | 27.85 | 27.62 | 27.63 | 8,832 | +0.88(+3.29%) |
Jun 25, 2012 | 26.49 | 26.75 | 26.75 | 26.75 | 9,300 | +0.60(+2.29%) |
Jun 22, 2012 | 26.42 | 26.42 | 26.13 | 26.15 | 1,200 | +0.13(+0.50%) |
Jun 21, 2012 | 26.58 | 26.61 | 25.91 | 26.02 | 2,100 | -0.22(-0.84%) |
Jun 20, 2012 | 26.04 | 26.24 | 26.04 | 26.24 | 2,000 | -0.05(-0.21%) |
Jun 19, 2012 | 25.99 | 26.35 | 25.99 | 26.29 | 1,200 | +1.19(+4.75%) |
Jun 15, 2012 | 25.20 | 25.10 | 25.10 | 25.10 | 1,000 | -0.17(-0.67%) |
Jun 14, 2012 | 25.01 | 25.41 | 25.01 | 25.27 | 800 | +0.07(+0.28%) |
Jun 13, 2012 | 25.01 | 25.21 | 25.01 | 25.20 | 2,495 | -0.25(-0.98%) |
Jun 12, 2012 | 25.64 | 25.67 | 25.45 | 25.45 | 2,680 | -0.35(-1.36%) |
Jun 11, 2012 | 26.08 | 26.08 | 25.71 | 25.80 | 1,601 | -0.09(-0.34%) |
Jun 08, 2012 | 25.96 | 25.96 | 25.89 | 25.89 | 969 | +0.30(+1.16%) |
Jun 07, 2012 | 25.78 | 25.78 | 25.59 | 25.59 | 1,570 | +0.20(+0.78%) |
Jun 06, 2012 | 25.17 | 25.48 | 25.17 | 25.39 | 1,808 | +0.27(+1.08%) |
Jun 05, 2012 | 25.08 | 25.12 | 24.45 | 25.12 | 15,853 | +0.12(+0.48%) |
Jun 04, 2012 | 24.79 | 25.06 | 23.25 | 25.00 | 8,957 | +0.00(+0.00%) |
Jun 01, 2012 | 25.01 | 25.15 | 25.00 | 25.00 | 3,035 | -0.12(-0.48%) |
May 31, 2012 | 25.19 | 25.19 | 25.02 | 25.12 | 1,000 | +0.11(+0.44%) |
May 30, 2012 | 25.01 | 25.01 | 25.01 | 25.01 | 300 | -0.31(-1.22%) |
May 29, 2012 | 25.52 | 25.63 | 25.32 | 25.32 | 9,880 | +0.00(+0.00%) |
May 25, 2012 | 24.99 | 25.52 | 24.98 | 25.32 | 3,900 | -0.02(-0.08%) |
May 24, 2012 | 25.49 | 25.49 | 25.34 | 25.34 | 500 | +0.28(+1.12%) |
May 23, 2012 | 25.04 | 25.24 | 25.02 | 25.06 | 3,225 | -0.94(-3.62%) |
May 22, 2012 | 26.00 | 26.00 | 26.00 | 26.00 | 150 | -0.13(-0.50%) |
May 21, 2012 | 27.00 | 27.00 | 26.12 | 26.13 | 692 | -0.03(-0.11%) |
May 18, 2012 | 25.46 | 26.57 | 25.46 | 26.16 | 4,441 | +0.61(+2.38%) |
May 17, 2012 | 26.00 | 26.00 | 25.55 | 25.55 | 3,148 | -0.52(-1.99%) |
May 16, 2012 | 25.53 | 26.07 | 25.34 | 26.07 | 2,828 | +0.53(+2.08%) |
May 15, 2012 | 25.49 | 25.69 | 25.23 | 25.54 | 13,140 | +0.17(+0.67%) |
May 14, 2012 | 25.27 | 25.49 | 25.25 | 25.37 | 11,785 | -0.13(-0.51%) |
May 11, 2012 | 25.65 | 25.65 | 25.50 | 25.50 | 2,701 | -0.15(-0.58%) |
May 10, 2012 | 25.76 | 25.84 | 25.61 | 25.65 | 36,771 | -0.03(-0.12%) |
May 09, 2012 | 25.74 | 25.80 | 25.68 | 25.68 | 2,390 | -0.42(-1.61%) |
May 08, 2012 | 26.10 | 26.10 | 26.10 | 26.10 | 423 | +0.04(+0.15%) |
May 07, 2012 | 26.03 | 26.29 | 26.00 | 26.06 | 14,423 | -0.13(-0.49%) |
May 04, 2012 | 26.30 | 26.30 | 26.00 | 26.19 | 23,199 | -0.00(-0.02%) |
May 03, 2012 | 25.84 | 26.19 | 25.84 | 26.19 | 1,599 | -0.06(-0.22%) |
May 02, 2012 | 26.21 | 26.25 | 26.09 | 26.25 | 1,400 | -0.36(-1.34%) |