Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 31.46 | 31.63 | 31.39 | 31.39 | 49,352 | -0.13(-0.42%) |
Jul 30, 2012 | 31.59 | 31.78 | 31.47 | 31.53 | 1,805,782 | -0.10(-0.32%) |
Jul 27, 2012 | 31.33 | 31.76 | 31.04 | 31.63 | 66,227 | +0.70(+2.26%) |
Jul 26, 2012 | 30.92 | 31.02 | 30.73 | 30.93 | 53,465 | +0.53(+1.73%) |
Jul 25, 2012 | 30.57 | 30.69 | 30.28 | 30.40 | 65,695 | +0.02(+0.06%) |
Jul 24, 2012 | 30.66 | 30.68 | 30.15 | 30.39 | 57,163 | -0.35(-1.14%) |
Jul 23, 2012 | 30.44 | 30.81 | 30.32 | 30.74 | 69,053 | -0.21(-0.68%) |
Jul 20, 2012 | 31.10 | 31.20 | 30.93 | 30.95 | 33,670 | -0.36(-1.15%) |
Jul 19, 2012 | 31.25 | 31.42 | 31.12 | 31.31 | 112,267 | +0.14(+0.44%) |
Jul 18, 2012 | 30.59 | 31.24 | 30.59 | 31.17 | 59,019 | +0.50(+1.62%) |
Jul 17, 2012 | 30.56 | 30.73 | 30.26 | 30.67 | 55,828 | +0.14(+0.47%) |
Jul 16, 2012 | 30.65 | 30.65 | 30.39 | 30.53 | 54,565 | -0.22(-0.70%) |
Jul 13, 2012 | 30.27 | 30.76 | 30.27 | 30.74 | 38,037 | +0.54(+1.80%) |
Jul 12, 2012 | 29.95 | 30.32 | 29.90 | 30.20 | 92,800 | -0.11(-0.36%) |
Jul 11, 2012 | 30.50 | 30.56 | 30.18 | 30.31 | 143,389 | -0.19(-0.63%) |
Jul 10, 2012 | 31.19 | 31.26 | 30.35 | 30.50 | 188,318 | -0.48(-1.56%) |
Jul 09, 2012 | 31.04 | 31.13 | 30.82 | 30.99 | 4,452,187 | -0.05(-0.15%) |
Jul 06, 2012 | 31.16 | 31.16 | 30.89 | 31.03 | 144,793 | -0.47(-1.51%) |
Jul 05, 2012 | 31.43 | 31.62 | 31.37 | 31.51 | 33,320 | +0.01(+0.04%) |
Jul 03, 2012 | 31.23 | 31.50 | 31.23 | 31.50 | 51,743 | +0.30(+0.96%) |
Jul 02, 2012 | 31.35 | 31.56 | 30.76 | 31.20 | 90,000 | -0.11(-0.34%) |
Jun 29, 2012 | 31.00 | 31.30 | 30.88 | 31.30 | 62,943 | +0.98(+3.22%) |
Jun 28, 2012 | 30.06 | 30.33 | 29.95 | 30.33 | 21,726 | +0.00(+0.00%) |
Jun 27, 2012 | 30.12 | 30.34 | 30.12 | 30.33 | 29,368 | +0.29(+0.98%) |
Jun 26, 2012 | 29.98 | 30.09 | 29.76 | 30.03 | 62,910 | +0.11(+0.35%) |
Jun 25, 2012 | 30.13 | 30.18 | 29.82 | 29.92 | 178,917 | -0.60(-1.96%) |
Jun 22, 2012 | 30.38 | 30.58 | 30.29 | 30.52 | 34,330 | +0.17(+0.55%) |
Jun 21, 2012 | 31.15 | 31.21 | 30.33 | 30.36 | 85,418 | -0.70(-2.25%) |
Jun 20, 2012 | 31.17 | 31.25 | 30.83 | 31.06 | 68,319 | -0.17(-0.53%) |
Jun 19, 2012 | 31.00 | 31.40 | 31.00 | 31.22 | 38,313 | +0.38(+1.23%) |
Jun 18, 2012 | 30.55 | 30.91 | 30.52 | 30.84 | 142,832 | +0.14(+0.45%) |
Jun 15, 2012 | 30.53 | 30.72 | 30.52 | 30.71 | 121,240 | +0.28(+0.93%) |
Jun 14, 2012 | 30.21 | 30.47 | 30.12 | 30.42 | 31,249 | +0.26(+0.86%) |
Jun 13, 2012 | 30.33 | 30.46 | 30.08 | 30.16 | 13,915 | -0.33(-1.07%) |
Jun 12, 2012 | 30.13 | 30.49 | 30.13 | 30.49 | 36,880 | +0.46(+1.53%) |
Jun 11, 2012 | 30.79 | 30.79 | 30.01 | 30.03 | 47,970 | -0.43(-1.42%) |
Jun 08, 2012 | 30.21 | 30.50 | 30.06 | 30.46 | 25,537 | +0.22(+0.74%) |
Jun 07, 2012 | 30.52 | 30.67 | 30.23 | 30.24 | 55,629 | +0.13(+0.44%) |
Jun 06, 2012 | 29.59 | 30.11 | 29.59 | 30.10 | 52,793 | +0.81(+2.76%) |
Jun 05, 2012 | 29.06 | 29.34 | 29.03 | 29.30 | 112,306 | +0.11(+0.36%) |
Jun 04, 2012 | 29.45 | 29.49 | 28.90 | 29.19 | 273,409 | -0.24(-0.81%) |
Jun 01, 2012 | 29.73 | 29.80 | 29.38 | 29.43 | 202,592 | -0.88(-2.89%) |
May 31, 2012 | 30.39 | 30.44 | 29.97 | 30.31 | 207,387 | -0.15(-0.50%) |
May 30, 2012 | 30.63 | 30.63 | 30.42 | 30.46 | 38,777 | -0.51(-1.65%) |
May 29, 2012 | 30.82 | 31.06 | 30.80 | 30.97 | 35,135 | +0.42(+1.37%) |
May 25, 2012 | 30.72 | 30.75 | 30.50 | 30.55 | 20,801 | -0.14(-0.46%) |
May 24, 2012 | 30.81 | 30.85 | 30.43 | 30.69 | 41,735 | -0.03(-0.09%) |
May 23, 2012 | 30.30 | 30.75 | 30.04 | 30.72 | 40,369 | +0.18(+0.59%) |
May 22, 2012 | 30.55 | 30.74 | 30.38 | 30.54 | 175,530 | +0.08(+0.26%) |
May 21, 2012 | 29.89 | 30.49 | 29.89 | 30.46 | 160,987 | +0.68(+2.30%) |
May 18, 2012 | 30.09 | 30.16 | 29.71 | 29.78 | 115,785 | -0.21(-0.69%) |
May 17, 2012 | 30.73 | 30.73 | 29.98 | 29.99 | 151,237 | -0.69(-2.24%) |
May 16, 2012 | 30.93 | 31.11 | 30.67 | 30.67 | 43,931 | -0.06(-0.21%) |
May 15, 2012 | 30.92 | 31.08 | 30.68 | 30.74 | 46,857 | -0.14(-0.46%) |
May 14, 2012 | 30.93 | 31.13 | 30.76 | 30.88 | 70,771 | -0.38(-1.20%) |
May 11, 2012 | 31.21 | 31.57 | 31.20 | 31.26 | 60,794 | -0.03(-0.09%) |
May 10, 2012 | 31.55 | 31.65 | 31.27 | 31.28 | 94,651 | -0.02(-0.07%) |
May 09, 2012 | 31.28 | 31.54 | 31.06 | 31.31 | 80,918 | -0.30(-0.96%) |
May 08, 2012 | 31.53 | 31.66 | 31.17 | 31.61 | 78,831 | -0.10(-0.32%) |
May 07, 2012 | 31.61 | 31.82 | 31.60 | 31.71 | 150,208 | -0.07(-0.23%) |
May 04, 2012 | 32.12 | 32.12 | 31.71 | 31.78 | 154,718 | -0.51(-1.59%) |
May 03, 2012 | 32.65 | 32.65 | 32.24 | 32.30 | 94,137 | -0.31(-0.96%) |
May 02, 2012 | 32.44 | 32.63 | 32.32 | 32.61 | 43,308 | +0.01(+0.03%) |