Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 30.63 | 31.08 | 30.17 | 30.46 | 136,542 | -0.25(-0.81%) |
Jul 30, 2012 | 31.70 | 31.72 | 30.56 | 30.71 | 73,258 | -0.98(-3.09%) |
Jul 27, 2012 | 31.12 | 31.70 | 31.08 | 31.69 | 150,471 | +0.62(+2.00%) |
Jul 26, 2012 | 31.02 | 31.07 | 30.49 | 31.07 | 120,257 | +0.64(+2.10%) |
Jul 25, 2012 | 31.03 | 31.03 | 30.24 | 30.43 | 102,806 | -0.32(-1.04%) |
Jul 24, 2012 | 30.94 | 30.94 | 30.49 | 30.75 | 85,418 | -0.05(-0.16%) |
Jul 23, 2012 | 30.38 | 30.95 | 29.97 | 30.80 | 71,976 | -0.24(-0.77%) |
Jul 20, 2012 | 30.69 | 31.17 | 30.65 | 31.04 | 104,938 | -0.07(-0.23%) |
Jul 19, 2012 | 31.15 | 31.26 | 30.69 | 31.11 | 77,055 | +0.17(+0.55%) |
Jul 18, 2012 | 30.86 | 31.25 | 30.77 | 30.94 | 97,662 | -0.04(-0.13%) |
Jul 17, 2012 | 31.28 | 31.36 | 30.81 | 30.98 | 87,404 | -0.18(-0.58%) |
Jul 16, 2012 | 31.00 | 31.28 | 30.51 | 31.16 | 82,674 | -0.06(-0.19%) |
Jul 13, 2012 | 31.35 | 31.49 | 30.94 | 31.22 | 175,353 | -0.10(-0.32%) |
Jul 12, 2012 | 31.03 | 31.47 | 30.57 | 31.32 | 184,899 | -0.11(-0.35%) |
Jul 11, 2012 | 29.60 | 31.47 | 29.60 | 31.43 | 307,548 | +1.99(+6.76%) |
Jul 10, 2012 | 31.11 | 31.50 | 29.20 | 29.44 | 667,041 | -4.59(-13.49%) |
Jul 09, 2012 | 33.74 | 35.00 | 33.58 | 34.03 | 143,308 | +0.16(+0.47%) |
Jul 06, 2012 | 33.87 | 34.13 | 33.58 | 33.87 | 87,768 | -0.44(-1.28%) |
Jul 05, 2012 | 34.43 | 34.73 | 34.05 | 34.31 | 82,752 | -0.14(-0.41%) |
Jul 03, 2012 | 34.07 | 34.53 | 33.75 | 34.45 | 39,247 | +0.45(+1.32%) |
Jul 02, 2012 | 34.07 | 34.13 | 33.48 | 34.00 | 105,835 | +0.11(+0.32%) |
Jun 29, 2012 | 33.58 | 34.17 | 32.92 | 33.89 | 96,091 | +1.09(+3.32%) |
Jun 28, 2012 | 32.60 | 32.97 | 32.22 | 32.80 | 112,760 | -0.17(-0.52%) |
Jun 27, 2012 | 32.74 | 33.36 | 32.34 | 32.97 | 156,551 | +0.25(+0.76%) |
Jun 26, 2012 | 32.00 | 32.93 | 31.92 | 32.72 | 107,682 | +0.72(+2.25%) |
Jun 25, 2012 | 31.84 | 32.35 | 31.78 | 32.00 | 92,985 | -0.44(-1.36%) |
Jun 22, 2012 | 31.59 | 32.48 | 31.59 | 32.44 | 281,272 | +1.13(+3.61%) |
Jun 21, 2012 | 32.07 | 32.21 | 31.20 | 31.31 | 159,091 | -0.61(-1.91%) |
Jun 20, 2012 | 32.46 | 32.46 | 31.67 | 31.92 | 149,589 | -0.46(-1.42%) |
Jun 19, 2012 | 31.80 | 32.88 | 31.78 | 32.38 | 182,257 | +0.81(+2.57%) |
Jun 18, 2012 | 31.52 | 31.87 | 31.43 | 31.57 | 136,123 | -0.03(-0.09%) |
Jun 15, 2012 | 32.44 | 32.45 | 31.52 | 31.60 | 383,207 | -0.99(-3.04%) |
Jun 14, 2012 | 31.79 | 32.60 | 31.79 | 32.59 | 95,513 | +0.75(+2.36%) |
Jun 13, 2012 | 31.97 | 32.42 | 31.55 | 31.84 | 102,819 | -0.32(-1.00%) |
Jun 12, 2012 | 31.85 | 32.21 | 31.66 | 32.16 | 127,839 | +0.53(+1.68%) |
Jun 11, 2012 | 32.57 | 32.57 | 31.56 | 31.63 | 175,180 | -0.71(-2.20%) |
Jun 08, 2012 | 31.79 | 32.47 | 31.48 | 32.34 | 76,423 | +0.46(+1.44%) |
Jun 07, 2012 | 32.30 | 32.30 | 31.80 | 31.88 | 128,524 | -0.11(-0.34%) |
Jun 06, 2012 | 30.99 | 32.01 | 30.96 | 31.99 | 110,369 | +1.14(+3.70%) |
Jun 05, 2012 | 30.20 | 30.88 | 30.20 | 30.85 | 103,348 | +0.53(+1.75%) |
Jun 04, 2012 | 30.50 | 30.50 | 29.77 | 30.32 | 135,980 | +0.02(+0.07%) |
Jun 01, 2012 | 30.66 | 31.03 | 30.21 | 30.30 | 152,713 | -1.18(-3.75%) |
May 31, 2012 | 31.62 | 31.70 | 30.63 | 31.48 | 159,722 | -0.05(-0.16%) |
May 30, 2012 | 32.00 | 32.10 | 31.41 | 31.53 | 79,007 | -0.77(-2.38%) |
May 29, 2012 | 32.02 | 32.68 | 31.67 | 32.30 | 96,710 | +0.45(+1.41%) |
May 25, 2012 | 31.90 | 31.92 | 31.68 | 31.85 | 88,710 | +0.01(+0.03%) |
May 24, 2012 | 31.70 | 32.29 | 31.35 | 31.84 | 112,862 | +0.20(+0.63%) |
May 23, 2012 | 31.84 | 32.53 | 31.12 | 31.64 | 151,789 | -0.55(-1.71%) |
May 22, 2012 | 32.58 | 32.88 | 32.02 | 32.19 | 156,336 | -0.46(-1.41%) |
May 21, 2012 | 32.16 | 32.70 | 31.85 | 32.65 | 321,218 | +0.49(+1.52%) |
May 18, 2012 | 32.57 | 32.57 | 31.76 | 32.16 | 182,508 | -0.54(-1.65%) |
May 17, 2012 | 33.98 | 34.24 | 32.65 | 32.70 | 164,954 | -1.38(-4.05%) |
May 16, 2012 | 33.78 | 34.21 | 33.78 | 34.08 | 149,522 | +0.34(+1.01%) |
May 15, 2012 | 33.43 | 34.09 | 33.37 | 33.74 | 92,457 | +0.25(+0.75%) |
May 14, 2012 | 33.11 | 33.58 | 32.93 | 33.49 | 107,942 | +0.04(+0.12%) |
May 11, 2012 | 33.27 | 34.00 | 33.20 | 33.45 | 119,437 | -0.07(-0.21%) |
May 10, 2012 | 33.37 | 34.00 | 33.30 | 33.52 | 102,384 | +0.25(+0.75%) |
May 09, 2012 | 32.88 | 33.48 | 32.88 | 33.27 | 91,954 | -0.17(-0.51%) |
May 08, 2012 | 32.93 | 33.55 | 32.93 | 33.44 | 89,001 | -0.22(-0.65%) |
May 07, 2012 | 33.00 | 33.74 | 33.00 | 33.66 | 103,566 | +0.30(+0.90%) |
May 04, 2012 | 34.01 | 34.02 | 33.35 | 33.36 | 116,005 | -0.91(-2.66%) |
May 03, 2012 | 34.69 | 34.71 | 34.15 | 34.27 | 202,283 | -0.30(-0.87%) |
May 02, 2012 | 34.33 | 34.89 | 34.20 | 34.57 | 211,219 | -0.15(-0.43%) |