Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 31.58 | 32.20 | 31.07 | 31.41 | 261,216 | -0.25(-0.79%) |
Jul 30, 2012 | 31.73 | 32.00 | 30.93 | 31.66 | 333,115 | -0.17(-0.53%) |
Jul 27, 2012 | 31.52 | 32.45 | 31.51 | 31.83 | 425,926 | +0.36(+1.14%) |
Jul 26, 2012 | 30.31 | 31.66 | 30.31 | 31.47 | 511,893 | +1.64(+5.50%) |
Jul 25, 2012 | 29.69 | 30.21 | 29.33 | 29.83 | 231,497 | +0.28(+0.95%) |
Jul 24, 2012 | 30.77 | 31.18 | 29.41 | 29.55 | 402,397 | -1.01(-3.30%) |
Jul 23, 2012 | 29.98 | 30.74 | 29.09 | 30.56 | 337,178 | +0.30(+0.99%) |
Jul 20, 2012 | 30.76 | 31.44 | 30.06 | 30.26 | 340,406 | -0.76(-2.45%) |
Jul 19, 2012 | 31.67 | 32.10 | 30.89 | 31.02 | 448,653 | -0.16(-0.51%) |
Jul 18, 2012 | 30.11 | 32.59 | 29.83 | 31.18 | 1,522,057 | +1.41(+4.74%) |
Jul 17, 2012 | 29.55 | 29.80 | 29.29 | 29.77 | 240,597 | +0.48(+1.64%) |
Jul 16, 2012 | 29.02 | 30.05 | 28.68 | 29.29 | 498,024 | +0.10(+0.34%) |
Jul 13, 2012 | 29.40 | 29.61 | 28.66 | 29.19 | 619,846 | +0.00(+0.00%) |
Jul 12, 2012 | 29.26 | 29.29 | 27.66 | 29.19 | 430,025 | -0.36(-1.22%) |
Jul 11, 2012 | 29.36 | 29.92 | 29.00 | 29.55 | 481,594 | +0.36(+1.23%) |
Jul 10, 2012 | 29.44 | 29.55 | 28.83 | 29.19 | 613,342 | -0.22(-0.75%) |
Jul 09, 2012 | 28.77 | 29.96 | 28.57 | 29.41 | 858,156 | +0.50(+1.73%) |
Jul 06, 2012 | 28.56 | 29.00 | 28.10 | 28.91 | 442,962 | +0.00(+0.00%) |
Jul 05, 2012 | 28.52 | 29.19 | 28.05 | 28.91 | 570,886 | +0.10(+0.35%) |
Jul 03, 2012 | 27.38 | 28.89 | 27.36 | 28.81 | 368,128 | +1.36(+4.95%) |
Jul 02, 2012 | 27.09 | 27.66 | 26.52 | 27.45 | 574,686 | +0.44(+1.63%) |
Jun 29, 2012 | 25.59 | 27.78 | 25.59 | 27.01 | 784,883 | +1.66(+6.55%) |
Jun 28, 2012 | 24.95 | 25.36 | 24.72 | 25.35 | 373,257 | +0.13(+0.52%) |
Jun 27, 2012 | 25.04 | 25.49 | 24.82 | 25.22 | 396,926 | +0.44(+1.78%) |
Jun 26, 2012 | 25.62 | 25.80 | 24.52 | 24.78 | 657,557 | -0.67(-2.63%) |
Jun 25, 2012 | 25.93 | 26.00 | 25.10 | 25.45 | 628,594 | -1.20(-4.50%) |
Jun 22, 2012 | 27.26 | 27.39 | 26.26 | 26.65 | 4,541,080 | -0.11(-0.41%) |
Jun 21, 2012 | 28.10 | 28.10 | 26.23 | 26.76 | 554,510 | -1.47(-5.21%) |
Jun 20, 2012 | 26.90 | 28.72 | 26.43 | 28.23 | 848,709 | +1.57(+5.89%) |
Jun 19, 2012 | 27.48 | 27.74 | 26.48 | 26.66 | 842,486 | -0.66(-2.42%) |
Jun 18, 2012 | 26.28 | 27.42 | 25.64 | 27.32 | 799,132 | +1.24(+4.75%) |
Jun 15, 2012 | 26.26 | 26.84 | 25.66 | 26.08 | 827,262 | +0.16(+0.62%) |
Jun 14, 2012 | 26.98 | 26.98 | 25.77 | 25.92 | 1,107,553 | -0.93(-3.46%) |
Jun 13, 2012 | 28.43 | 28.43 | 26.43 | 26.85 | 1,215,132 | -1.24(-4.41%) |
Jun 12, 2012 | 28.77 | 29.24 | 27.88 | 28.09 | 851,560 | -0.63(-2.19%) |
Jun 11, 2012 | 27.68 | 29.47 | 27.57 | 28.72 | 2,123,407 | +1.15(+4.17%) |
Jun 08, 2012 | 26.68 | 28.25 | 25.94 | 27.57 | 5,085,493 | +5.26(+23.58%) |
Jun 07, 2012 | 24.14 | 24.71 | 22.13 | 22.31 | 1,270,837 | -1.52(-6.38%) |
Jun 06, 2012 | 23.44 | 23.93 | 22.96 | 23.83 | 712,887 | +0.50(+2.14%) |
Jun 05, 2012 | 22.73 | 23.78 | 22.73 | 23.33 | 631,589 | +0.35(+1.52%) |
Jun 04, 2012 | 22.73 | 23.11 | 22.05 | 22.98 | 653,611 | +0.11(+0.48%) |
Jun 01, 2012 | 22.66 | 23.47 | 22.33 | 22.87 | 980,284 | -0.59(-2.51%) |
May 31, 2012 | 22.22 | 23.74 | 21.97 | 23.46 | 2,598,810 | +0.92(+4.08%) |
May 30, 2012 | 22.09 | 22.67 | 21.60 | 22.54 | 853,605 | +0.17(+0.76%) |
May 29, 2012 | 22.40 | 22.57 | 21.89 | 22.37 | 532,921 | +0.07(+0.31%) |
May 25, 2012 | 22.03 | 22.43 | 21.79 | 22.30 | 504,601 | +0.20(+0.88%) |
May 24, 2012 | 22.43 | 22.83 | 21.86 | 22.11 | 525,569 | -0.36(-1.58%) |
May 23, 2012 | 21.83 | 22.57 | 20.93 | 22.46 | 766,876 | +0.46(+2.09%) |
May 22, 2012 | 22.23 | 22.70 | 21.86 | 22.00 | 641,824 | -0.37(-1.65%) |
May 21, 2012 | 21.79 | 22.45 | 21.38 | 22.37 | 562,201 | +0.55(+2.52%) |
May 18, 2012 | 21.62 | 22.18 | 21.02 | 21.82 | 1,198,412 | -0.12(-0.55%) |
May 17, 2012 | 22.44 | 22.44 | 21.45 | 21.94 | 1,289,192 | +0.01(+0.05%) |
May 16, 2012 | 24.12 | 24.48 | 21.50 | 21.93 | 2,826,856 | -2.05(-8.55%) |
May 15, 2012 | 25.42 | 25.56 | 23.86 | 23.98 | 1,627,579 | -1.62(-6.35%) |
May 14, 2012 | 25.60 | 27.12 | 23.91 | 25.61 | 3,420,251 | +1.59(+6.60%) |
May 11, 2012 | 27.57 | 28.05 | 23.41 | 24.02 | 5,700,675 | -3.64(-13.16%) |
May 10, 2012 | 27.84 | 27.90 | 27.49 | 27.66 | 684,909 | -0.05(-0.18%) |
May 09, 2012 | 28.16 | 28.48 | 27.71 | 27.71 | 372,594 | -0.81(-2.84%) |
May 08, 2012 | 27.55 | 28.64 | 27.49 | 28.52 | 944,565 | +0.86(+3.11%) |
May 07, 2012 | 27.60 | 28.18 | 27.60 | 27.66 | 861,062 | -0.14(-0.50%) |
May 04, 2012 | 29.99 | 29.99 | 27.65 | 27.80 | 1,419,503 | -1.77(-5.99%) |
May 03, 2012 | 31.55 | 31.87 | 29.02 | 29.57 | 989,874 | -2.03(-6.42%) |
May 02, 2012 | 30.50 | 32.12 | 29.80 | 31.60 | 705,741 | +1.16(+3.81%) |