Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 30.79 | 30.89 | 30.73 | 30.73 | 194,973 | -0.02(-0.06%) |
Jul 30, 2012 | 30.61 | 30.85 | 30.61 | 30.75 | 323,562 | +0.01(+0.04%) |
Jul 27, 2012 | 30.45 | 30.82 | 30.43 | 30.74 | 85,284 | +0.46(+1.51%) |
Jul 26, 2012 | 30.20 | 30.33 | 30.18 | 30.28 | 107,394 | +0.42(+1.42%) |
Jul 25, 2012 | 29.94 | 29.96 | 29.77 | 29.86 | 95,496 | +0.03(+0.11%) |
Jul 24, 2012 | 30.13 | 30.13 | 29.62 | 29.82 | 90,280 | -0.29(-0.98%) |
Jul 23, 2012 | 30.02 | 30.17 | 29.93 | 30.12 | 104,104 | -0.20(-0.65%) |
Jul 20, 2012 | 30.34 | 30.39 | 30.27 | 30.32 | 160,724 | -0.17(-0.56%) |
Jul 19, 2012 | 30.58 | 30.58 | 30.36 | 30.49 | 117,438 | -0.09(-0.30%) |
Jul 18, 2012 | 30.39 | 30.60 | 30.33 | 30.58 | 184,746 | +0.11(+0.36%) |
Jul 17, 2012 | 30.26 | 30.51 | 30.21 | 30.47 | 126,920 | +0.27(+0.88%) |
Jul 16, 2012 | 30.14 | 30.26 | 30.10 | 30.20 | 152,067 | -0.02(-0.06%) |
Jul 13, 2012 | 29.92 | 30.22 | 29.89 | 30.22 | 65,903 | +0.38(+1.29%) |
Jul 12, 2012 | 29.80 | 29.91 | 29.67 | 29.83 | 94,122 | -0.01(-0.04%) |
Jul 11, 2012 | 29.94 | 29.94 | 29.71 | 29.85 | 67,803 | +0.01(+0.04%) |
Jul 10, 2012 | 30.11 | 30.11 | 29.76 | 29.83 | 113,958 | -0.15(-0.50%) |
Jul 09, 2012 | 29.96 | 29.99 | 29.86 | 29.98 | 82,522 | +0.04(+0.14%) |
Jul 06, 2012 | 29.85 | 29.97 | 29.78 | 29.94 | 96,563 | -0.10(-0.33%) |
Jul 05, 2012 | 30.19 | 30.19 | 29.97 | 30.04 | 409,823 | -0.14(-0.45%) |
Jul 03, 2012 | 30.11 | 30.18 | 30.08 | 30.18 | 188,473 | +0.03(+0.11%) |
Jul 02, 2012 | 29.99 | 30.56 | 29.93 | 30.15 | 345,475 | +0.20(+0.67%) |
Jun 29, 2012 | 29.83 | 29.96 | 29.77 | 29.95 | 77,498 | +0.51(+1.73%) |
Jun 28, 2012 | 29.22 | 29.44 | 29.09 | 29.44 | 61,619 | +0.10(+0.33%) |
Jun 27, 2012 | 29.18 | 29.37 | 29.18 | 29.34 | 69,904 | +0.26(+0.90%) |
Jun 26, 2012 | 29.02 | 29.15 | 28.94 | 29.08 | 47,237 | +0.07(+0.22%) |
Jun 25, 2012 | 29.07 | 29.07 | 28.94 | 29.01 | 63,266 | -0.26(-0.90%) |
Jun 22, 2012 | 29.23 | 29.36 | 29.22 | 29.28 | 126,658 | +0.13(+0.44%) |
Jun 21, 2012 | 29.56 | 29.58 | 29.14 | 29.15 | 108,606 | -0.33(-1.11%) |
Jun 20, 2012 | 29.60 | 29.61 | 29.39 | 29.48 | 133,104 | -0.16(-0.55%) |
Jun 19, 2012 | 29.58 | 29.75 | 29.52 | 29.64 | 189,574 | +0.13(+0.44%) |
Jun 18, 2012 | 29.39 | 29.58 | 29.35 | 29.51 | 189,605 | +0.07(+0.24%) |
Jun 15, 2012 | 29.37 | 29.47 | 29.33 | 29.44 | 208,069 | +0.17(+0.60%) |
Jun 14, 2012 | 28.94 | 29.34 | 28.94 | 29.27 | 63,046 | +0.37(+1.30%) |
Jun 13, 2012 | 28.85 | 29.08 | 28.82 | 28.89 | 101,310 | -0.01(-0.03%) |
Jun 12, 2012 | 28.72 | 28.93 | 28.60 | 28.90 | 33,482 | +0.25(+0.89%) |
Jun 11, 2012 | 29.01 | 29.07 | 28.63 | 28.64 | 72,752 | -0.17(-0.61%) |
Jun 08, 2012 | 28.56 | 28.83 | 28.55 | 28.82 | 41,222 | +0.19(+0.68%) |
Jun 07, 2012 | 28.74 | 28.76 | 28.58 | 28.63 | 91,880 | +0.08(+0.29%) |
Jun 06, 2012 | 28.23 | 28.54 | 28.18 | 28.54 | 75,440 | +0.45(+1.59%) |
Jun 05, 2012 | 27.90 | 28.12 | 27.89 | 28.10 | 94,262 | +0.10(+0.37%) |
Jun 04, 2012 | 27.95 | 28.01 | 27.82 | 27.99 | 240,217 | +0.01(+0.05%) |
Jun 01, 2012 | 28.15 | 28.21 | 27.93 | 27.98 | 89,605 | -0.47(-1.64%) |
May 31, 2012 | 28.40 | 28.60 | 28.23 | 28.44 | 101,453 | +0.06(+0.21%) |
May 30, 2012 | 28.48 | 28.54 | 28.35 | 28.39 | 68,253 | -0.25(-0.86%) |
May 29, 2012 | 28.55 | 28.67 | 28.48 | 28.63 | 57,295 | +0.19(+0.67%) |
May 25, 2012 | 28.46 | 28.56 | 28.37 | 28.44 | 69,465 | +0.02(+0.06%) |
May 24, 2012 | 28.30 | 28.50 | 28.26 | 28.43 | 161,082 | +0.14(+0.50%) |
May 23, 2012 | 28.24 | 28.30 | 27.97 | 28.28 | 88,695 | -0.11(-0.39%) |
May 22, 2012 | 28.41 | 28.52 | 28.28 | 28.39 | 87,484 | +0.04(+0.14%) |
May 21, 2012 | 28.25 | 28.37 | 28.13 | 28.35 | 94,507 | +0.18(+0.64%) |
May 18, 2012 | 28.39 | 28.46 | 28.15 | 28.17 | 175,771 | -0.15(-0.52%) |
May 17, 2012 | 28.55 | 28.57 | 28.29 | 28.32 | 676,328 | -0.18(-0.63%) |
May 16, 2012 | 28.57 | 28.66 | 28.50 | 28.50 | 129,899 | +0.01(+0.02%) |
May 15, 2012 | 28.63 | 28.68 | 28.42 | 28.50 | 91,898 | -0.17(-0.59%) |
May 14, 2012 | 28.70 | 28.80 | 28.58 | 28.66 | 120,899 | -0.25(-0.85%) |
May 11, 2012 | 28.79 | 29.07 | 28.79 | 28.91 | 94,550 | +0.02(+0.07%) |
May 10, 2012 | 28.86 | 28.97 | 28.81 | 28.89 | 58,996 | +0.17(+0.61%) |
May 09, 2012 | 28.66 | 28.81 | 28.55 | 28.72 | 86,278 | -0.19(-0.65%) |
May 08, 2012 | 28.79 | 28.92 | 28.72 | 28.90 | 79,913 | -0.03(-0.09%) |
May 07, 2012 | 28.81 | 28.98 | 28.80 | 28.93 | 56,678 | +0.00(+0.00%) |
May 04, 2012 | 29.10 | 29.10 | 28.90 | 28.93 | 76,372 | -0.26(-0.91%) |
May 03, 2012 | 29.25 | 29.31 | 29.12 | 29.19 | 89,738 | -0.05(-0.18%) |
May 02, 2012 | 29.19 | 29.28 | 29.15 | 29.25 | 236,286 | -0.09(-0.31%) |