Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 30.71 | 30.86 | 30.27 | 30.29 | 582,087 | -0.42(-1.37%) |
Jul 30, 2012 | 31.00 | 31.10 | 30.63 | 30.71 | 413,201 | -0.36(-1.16%) |
Jul 27, 2012 | 30.96 | 31.10 | 30.66 | 31.07 | 810,995 | +0.30(+0.97%) |
Jul 26, 2012 | 30.28 | 30.79 | 30.28 | 30.77 | 909,478 | +0.91(+3.05%) |
Jul 25, 2012 | 29.68 | 29.96 | 29.50 | 29.86 | 690,231 | +0.29(+0.96%) |
Jul 24, 2012 | 30.16 | 30.19 | 29.46 | 29.57 | 567,060 | -0.46(-1.55%) |
Jul 23, 2012 | 30.38 | 30.38 | 29.97 | 30.04 | 574,549 | -0.67(-2.18%) |
Jul 20, 2012 | 30.60 | 31.03 | 30.53 | 30.71 | 908,243 | -0.11(-0.37%) |
Jul 19, 2012 | 30.99 | 31.10 | 30.69 | 30.82 | 613,091 | -0.07(-0.21%) |
Jul 18, 2012 | 30.30 | 30.99 | 30.29 | 30.89 | 671,256 | +0.47(+1.55%) |
Jul 17, 2012 | 30.23 | 30.47 | 29.88 | 30.42 | 1,319,577 | +0.21(+0.70%) |
Jul 16, 2012 | 30.06 | 30.33 | 30.00 | 30.21 | 782,198 | +0.02(+0.07%) |
Jul 13, 2012 | 29.63 | 30.23 | 29.59 | 30.19 | 643,688 | +0.54(+1.82%) |
Jul 12, 2012 | 29.36 | 29.70 | 29.28 | 29.65 | 972,351 | +0.08(+0.27%) |
Jul 11, 2012 | 29.51 | 29.63 | 29.35 | 29.57 | 613,750 | +0.00(+0.00%) |
Jul 10, 2012 | 29.56 | 29.77 | 29.38 | 29.57 | 740,659 | +0.09(+0.31%) |
Jul 09, 2012 | 29.52 | 29.66 | 29.23 | 29.48 | 388,078 | -0.14(-0.47%) |
Jul 06, 2012 | 29.93 | 29.93 | 29.46 | 29.62 | 1,034,665 | -0.49(-1.63%) |
Jul 05, 2012 | 29.68 | 30.28 | 29.68 | 30.11 | 962,896 | +0.10(+0.33%) |
Jul 03, 2012 | 29.45 | 30.06 | 29.44 | 30.01 | 501,754 | +0.54(+1.83%) |
Jul 02, 2012 | 29.43 | 29.65 | 29.20 | 29.47 | 858,856 | +0.04(+0.14%) |
Jun 29, 2012 | 28.75 | 29.45 | 28.72 | 29.43 | 891,754 | +1.10(+3.88%) |
Jun 28, 2012 | 27.88 | 28.39 | 27.74 | 28.33 | 1,023,831 | +0.30(+1.07%) |
Jun 27, 2012 | 28.17 | 28.29 | 27.85 | 28.03 | 482,913 | -0.03(-0.11%) |
Jun 26, 2012 | 28.12 | 28.21 | 27.88 | 28.06 | 566,574 | +0.02(+0.07%) |
Jun 25, 2012 | 28.26 | 28.26 | 27.88 | 28.04 | 522,855 | -0.47(-1.65%) |
Jun 22, 2012 | 28.57 | 28.59 | 28.34 | 28.51 | 641,594 | +0.11(+0.39%) |
Jun 21, 2012 | 29.24 | 29.38 | 28.34 | 28.40 | 401,614 | -0.88(-3.01%) |
Jun 20, 2012 | 29.12 | 29.43 | 29.07 | 29.28 | 603,300 | +0.15(+0.51%) |
Jun 19, 2012 | 29.13 | 29.39 | 29.10 | 29.13 | 631,880 | +0.01(+0.03%) |
Jun 18, 2012 | 28.65 | 29.15 | 28.54 | 29.12 | 610,617 | +0.10(+0.34%) |
Jun 15, 2012 | 28.82 | 29.08 | 28.79 | 29.02 | 816,879 | +0.18(+0.62%) |
Jun 14, 2012 | 28.86 | 29.14 | 28.59 | 28.84 | 665,598 | +0.04(+0.14%) |
Jun 13, 2012 | 28.83 | 29.16 | 28.71 | 28.80 | 444,990 | -0.20(-0.69%) |
Jun 12, 2012 | 28.90 | 29.13 | 28.80 | 29.00 | 462,163 | +0.11(+0.38%) |
Jun 11, 2012 | 29.46 | 29.47 | 28.87 | 28.89 | 638,731 | -0.57(-1.93%) |
Jun 08, 2012 | 28.88 | 29.46 | 28.81 | 29.46 | 890,034 | +0.39(+1.34%) |
Jun 07, 2012 | 29.46 | 29.47 | 29.05 | 29.07 | 840,461 | -0.33(-1.12%) |
Jun 06, 2012 | 28.95 | 29.42 | 28.91 | 29.40 | 468,728 | +0.60(+2.08%) |
Jun 05, 2012 | 28.18 | 28.82 | 28.08 | 28.80 | 475,823 | +0.42(+1.48%) |
Jun 04, 2012 | 28.63 | 28.74 | 28.16 | 28.38 | 768,086 | -0.27(-0.94%) |
Jun 01, 2012 | 29.13 | 29.20 | 28.58 | 28.65 | 621,047 | -0.90(-3.05%) |
May 31, 2012 | 29.51 | 29.63 | 29.11 | 29.55 | 1,033,159 | +0.00(+0.00%) |
May 30, 2012 | 29.84 | 29.86 | 29.50 | 29.55 | 695,062 | -0.62(-2.06%) |
May 29, 2012 | 30.08 | 30.46 | 29.86 | 30.17 | 796,426 | +0.28(+0.94%) |
May 25, 2012 | 29.81 | 30.00 | 29.64 | 29.89 | 962,324 | +0.04(+0.13%) |
May 24, 2012 | 29.72 | 29.94 | 28.81 | 29.85 | 2,010,678 | +1.65(+5.85%) |
May 23, 2012 | 27.89 | 28.56 | 27.77 | 28.20 | 1,640,879 | +0.16(+0.57%) |
May 22, 2012 | 28.10 | 28.37 | 27.85 | 28.04 | 1,437,184 | +0.00(+0.00%) |
May 21, 2012 | 27.47 | 28.06 | 27.15 | 28.04 | 676,296 | +0.55(+2.00%) |
May 18, 2012 | 28.11 | 28.15 | 27.47 | 27.49 | 618,713 | -0.63(-2.24%) |
May 17, 2012 | 28.72 | 28.72 | 28.10 | 28.12 | 513,241 | -0.53(-1.85%) |
May 16, 2012 | 29.12 | 29.22 | 28.62 | 28.65 | 475,734 | -0.46(-1.58%) |
May 15, 2012 | 29.25 | 29.52 | 29.08 | 29.11 | 540,169 | -0.08(-0.27%) |
May 14, 2012 | 28.91 | 29.41 | 28.73 | 29.19 | 616,405 | +0.10(+0.34%) |
May 11, 2012 | 28.77 | 29.36 | 28.55 | 29.09 | 515,218 | +0.21(+0.73%) |
May 10, 2012 | 29.26 | 29.34 | 28.76 | 28.88 | 617,367 | -0.24(-0.82%) |
May 09, 2012 | 29.00 | 29.27 | 28.82 | 29.12 | 708,330 | -0.19(-0.65%) |
May 08, 2012 | 29.39 | 29.40 | 28.81 | 29.31 | 602,973 | -0.17(-0.58%) |
May 07, 2012 | 29.60 | 29.66 | 29.37 | 29.48 | 513,631 | -0.19(-0.64%) |
May 04, 2012 | 30.05 | 30.07 | 29.52 | 29.67 | 505,918 | -0.45(-1.49%) |
May 03, 2012 | 30.44 | 30.59 | 30.10 | 30.12 | 651,994 | -0.23(-0.76%) |
May 02, 2012 | 30.40 | 30.46 | 30.21 | 30.35 | 560,322 | -0.14(-0.46%) |