Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 32.10 | 32.50 | 32.00 | 32.19 | 166,604 | +0.08(+0.25%) |
Jul 30, 2012 | 32.30 | 32.59 | 31.96 | 32.11 | 104,537 | -0.19(-0.59%) |
Jul 27, 2012 | 32.12 | 32.67 | 31.58 | 32.30 | 182,790 | +0.34(+1.06%) |
Jul 26, 2012 | 32.39 | 32.41 | 31.88 | 31.96 | 97,296 | -0.04(-0.12%) |
Jul 25, 2012 | 32.41 | 32.45 | 31.90 | 32.00 | 90,059 | -0.23(-0.71%) |
Jul 24, 2012 | 32.81 | 32.87 | 32.17 | 32.23 | 183,712 | -0.39(-1.20%) |
Jul 23, 2012 | 32.70 | 32.87 | 32.41 | 32.62 | 105,449 | -0.51(-1.54%) |
Jul 20, 2012 | 32.90 | 33.37 | 32.73 | 33.13 | 197,915 | +0.06(+0.18%) |
Jul 19, 2012 | 34.00 | 34.10 | 33.06 | 33.07 | 248,845 | -1.03(-3.02%) |
Jul 18, 2012 | 34.00 | 34.52 | 33.87 | 34.10 | 265,183 | +0.03(+0.09%) |
Jul 17, 2012 | 33.85 | 34.44 | 33.56 | 34.07 | 198,801 | +0.31(+0.92%) |
Jul 16, 2012 | 33.09 | 33.97 | 32.97 | 33.76 | 309,284 | +0.75(+2.27%) |
Jul 13, 2012 | 31.50 | 33.15 | 31.22 | 33.01 | 453,914 | +2.62(+8.62%) |
Jul 12, 2012 | 29.87 | 30.61 | 29.60 | 30.39 | 140,989 | +0.42(+1.40%) |
Jul 11, 2012 | 29.93 | 30.12 | 29.71 | 29.97 | 90,847 | -0.06(-0.20%) |
Jul 10, 2012 | 30.16 | 30.42 | 29.89 | 30.03 | 67,358 | +0.12(+0.40%) |
Jul 09, 2012 | 30.24 | 30.32 | 29.72 | 29.91 | 160,065 | -0.38(-1.25%) |
Jul 06, 2012 | 30.51 | 30.66 | 30.19 | 30.29 | 136,821 | -0.46(-1.50%) |
Jul 05, 2012 | 30.72 | 30.97 | 30.52 | 30.75 | 55,749 | -0.14(-0.45%) |
Jul 03, 2012 | 30.75 | 31.07 | 30.65 | 30.89 | 81,091 | +0.29(+0.95%) |
Jul 02, 2012 | 30.26 | 30.67 | 29.94 | 30.60 | 126,461 | +0.52(+1.73%) |
Jun 29, 2012 | 29.70 | 30.09 | 29.41 | 30.08 | 101,217 | +0.87(+2.98%) |
Jun 28, 2012 | 29.19 | 29.22 | 28.58 | 29.21 | 114,856 | -0.20(-0.68%) |
Jun 27, 2012 | 28.89 | 29.44 | 28.53 | 29.41 | 76,532 | +0.58(+2.01%) |
Jun 26, 2012 | 28.83 | 29.11 | 28.56 | 28.83 | 93,442 | -0.01(-0.03%) |
Jun 25, 2012 | 28.83 | 28.97 | 28.48 | 28.84 | 56,689 | -0.28(-0.96%) |
Jun 22, 2012 | 28.67 | 29.38 | 28.49 | 29.12 | 754,595 | +0.65(+2.28%) |
Jun 21, 2012 | 29.09 | 29.22 | 28.38 | 28.47 | 69,357 | -0.58(-2.00%) |
Jun 20, 2012 | 29.27 | 29.39 | 28.89 | 29.05 | 70,634 | -0.26(-0.89%) |
Jun 19, 2012 | 28.93 | 29.46 | 28.72 | 29.31 | 106,176 | +0.43(+1.49%) |
Jun 18, 2012 | 28.74 | 29.10 | 28.65 | 28.88 | 92,948 | +0.11(+0.38%) |
Jun 15, 2012 | 28.52 | 28.94 | 28.36 | 28.77 | 459,553 | +0.21(+0.74%) |
Jun 14, 2012 | 28.41 | 28.67 | 27.99 | 28.56 | 309,227 | +0.17(+0.60%) |
Jun 13, 2012 | 28.76 | 29.04 | 28.28 | 28.39 | 152,418 | -0.41(-1.42%) |
Jun 12, 2012 | 28.48 | 28.82 | 28.10 | 28.80 | 154,579 | +0.41(+1.44%) |
Jun 11, 2012 | 29.53 | 29.57 | 28.37 | 28.39 | 174,218 | -1.06(-3.60%) |
Jun 08, 2012 | 29.05 | 29.59 | 28.83 | 29.45 | 57,713 | +0.34(+1.17%) |
Jun 07, 2012 | 28.94 | 29.56 | 28.90 | 29.11 | 293,313 | +0.42(+1.46%) |
Jun 06, 2012 | 28.34 | 28.72 | 28.06 | 28.69 | 130,148 | +0.43(+1.52%) |
Jun 05, 2012 | 27.84 | 28.35 | 27.84 | 28.26 | 172,634 | +0.18(+0.64%) |
Jun 04, 2012 | 28.12 | 28.38 | 27.83 | 28.08 | 189,482 | -0.03(-0.11%) |
Jun 01, 2012 | 28.63 | 28.98 | 28.10 | 28.11 | 197,364 | -0.93(-3.20%) |
May 31, 2012 | 28.66 | 29.32 | 28.41 | 29.04 | 285,081 | +0.51(+1.79%) |
May 30, 2012 | 28.98 | 29.14 | 28.51 | 28.53 | 183,754 | -0.80(-2.73%) |
May 29, 2012 | 29.12 | 29.34 | 28.67 | 29.33 | 144,005 | +0.35(+1.21%) |
May 25, 2012 | 29.09 | 29.29 | 28.80 | 28.98 | 77,314 | -0.11(-0.38%) |
May 24, 2012 | 29.11 | 29.21 | 28.66 | 29.09 | 123,777 | +0.09(+0.31%) |
May 23, 2012 | 29.07 | 29.24 | 28.62 | 29.00 | 206,976 | -0.25(-0.85%) |
May 22, 2012 | 29.27 | 29.73 | 29.03 | 29.25 | 158,230 | -0.07(-0.24%) |
May 21, 2012 | 29.62 | 29.62 | 29.08 | 29.32 | 228,725 | -0.13(-0.44%) |
May 18, 2012 | 29.70 | 29.81 | 29.21 | 29.45 | 259,314 | -0.30(-1.01%) |
May 17, 2012 | 30.07 | 30.12 | 29.56 | 29.75 | 184,196 | -0.36(-1.20%) |
May 16, 2012 | 30.25 | 30.45 | 30.09 | 30.11 | 134,794 | -0.12(-0.40%) |
May 15, 2012 | 30.40 | 30.70 | 29.99 | 30.23 | 100,746 | -0.10(-0.33%) |
May 14, 2012 | 30.35 | 30.40 | 29.93 | 30.33 | 196,388 | -0.25(-0.82%) |
May 11, 2012 | 30.80 | 31.07 | 30.16 | 30.58 | 253,599 | -0.51(-1.64%) |
May 10, 2012 | 30.43 | 31.10 | 30.31 | 31.09 | 175,927 | +0.80(+2.64%) |
May 09, 2012 | 30.42 | 30.48 | 29.89 | 30.29 | 178,943 | -0.37(-1.21%) |
May 08, 2012 | 30.30 | 30.78 | 30.25 | 30.66 | 118,933 | +0.17(+0.56%) |
May 07, 2012 | 30.41 | 30.78 | 30.27 | 30.49 | 140,491 | +0.05(+0.16%) |
May 04, 2012 | 30.81 | 30.83 | 30.25 | 30.44 | 176,837 | -0.53(-1.71%) |
May 03, 2012 | 30.88 | 31.17 | 30.69 | 30.97 | 207,120 | -0.02(-0.06%) |
May 02, 2012 | 30.63 | 31.01 | 30.31 | 30.99 | 113,345 | +0.29(+0.94%) |