Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 29.70 | 29.99 | 29.67 | 29.72 | 167,414 | -0.08(-0.27%) |
Jul 30, 2012 | 29.74 | 30.05 | 29.66 | 29.80 | 215,438 | +0.02(+0.08%) |
Jul 27, 2012 | 28.67 | 29.84 | 28.67 | 29.78 | 296,921 | +1.24(+4.34%) |
Jul 26, 2012 | 28.84 | 28.98 | 28.35 | 28.54 | 100,779 | +0.22(+0.79%) |
Jul 25, 2012 | 28.40 | 28.78 | 27.99 | 28.31 | 199,197 | +0.14(+0.51%) |
Jul 24, 2012 | 29.23 | 29.31 | 27.97 | 28.17 | 241,381 | -1.06(-3.61%) |
Jul 23, 2012 | 28.89 | 29.43 | 28.80 | 29.23 | 136,902 | -0.29(-0.98%) |
Jul 20, 2012 | 29.54 | 29.82 | 29.41 | 29.51 | 227,113 | -0.34(-1.13%) |
Jul 19, 2012 | 29.81 | 30.01 | 29.51 | 29.85 | 145,212 | +0.09(+0.30%) |
Jul 18, 2012 | 28.86 | 29.92 | 28.78 | 29.76 | 212,776 | +0.84(+2.90%) |
Jul 17, 2012 | 28.91 | 28.96 | 28.50 | 28.92 | 132,799 | +0.12(+0.42%) |
Jul 16, 2012 | 29.07 | 29.07 | 28.52 | 28.80 | 185,122 | -0.41(-1.40%) |
Jul 13, 2012 | 28.55 | 29.23 | 28.47 | 29.21 | 160,849 | +0.71(+2.50%) |
Jul 12, 2012 | 27.93 | 28.61 | 27.73 | 28.50 | 185,842 | +0.38(+1.34%) |
Jul 11, 2012 | 28.57 | 28.63 | 27.95 | 28.12 | 186,501 | -0.32(-1.13%) |
Jul 10, 2012 | 29.11 | 29.30 | 28.35 | 28.44 | 137,416 | -0.42(-1.44%) |
Jul 09, 2012 | 28.75 | 28.95 | 28.54 | 28.86 | 240,305 | -0.03(-0.11%) |
Jul 06, 2012 | 29.09 | 29.14 | 28.77 | 28.89 | 118,571 | -0.55(-1.87%) |
Jul 05, 2012 | 29.15 | 29.50 | 28.91 | 29.44 | 220,689 | +0.25(+0.85%) |
Jul 03, 2012 | 29.07 | 29.21 | 28.88 | 29.19 | 217,901 | +0.07(+0.25%) |
Jul 02, 2012 | 29.47 | 29.65 | 28.67 | 29.12 | 282,634 | -0.35(-1.19%) |
Jun 29, 2012 | 28.86 | 29.50 | 28.79 | 29.47 | 284,657 | +1.22(+4.33%) |
Jun 28, 2012 | 27.63 | 28.25 | 27.55 | 28.25 | 198,351 | +0.38(+1.35%) |
Jun 27, 2012 | 27.96 | 28.19 | 27.87 | 27.87 | 270,307 | +0.04(+0.14%) |
Jun 26, 2012 | 28.15 | 28.19 | 27.66 | 27.83 | 202,845 | -0.24(-0.85%) |
Jun 25, 2012 | 28.17 | 28.31 | 27.99 | 28.07 | 194,206 | -0.58(-2.01%) |
Jun 22, 2012 | 28.50 | 28.75 | 28.40 | 28.65 | 363,890 | +0.26(+0.93%) |
Jun 21, 2012 | 28.97 | 29.09 | 28.35 | 28.39 | 349,692 | -0.67(-2.31%) |
Jun 20, 2012 | 29.29 | 29.29 | 28.91 | 29.06 | 225,698 | -0.30(-1.01%) |
Jun 19, 2012 | 28.85 | 29.57 | 28.69 | 29.35 | 306,442 | +0.72(+2.51%) |
Jun 18, 2012 | 28.23 | 28.73 | 28.21 | 28.63 | 355,365 | +0.17(+0.59%) |
Jun 15, 2012 | 28.31 | 28.60 | 28.25 | 28.47 | 483,229 | +0.25(+0.88%) |
Jun 14, 2012 | 28.43 | 28.79 | 28.00 | 28.22 | 328,353 | -0.20(-0.70%) |
Jun 13, 2012 | 28.90 | 28.97 | 28.32 | 28.42 | 240,170 | -0.57(-1.96%) |
Jun 12, 2012 | 28.60 | 28.99 | 28.39 | 28.98 | 394,871 | +0.51(+1.80%) |
Jun 11, 2012 | 29.72 | 29.72 | 28.47 | 28.47 | 561,307 | -0.86(-2.94%) |
Jun 08, 2012 | 28.59 | 29.42 | 28.46 | 29.34 | 230,217 | +0.65(+2.26%) |
Jun 07, 2012 | 29.23 | 29.61 | 28.67 | 28.69 | 460,594 | -0.24(-0.83%) |
Jun 06, 2012 | 28.45 | 29.00 | 28.45 | 28.93 | 265,038 | +0.66(+2.35%) |
Jun 05, 2012 | 28.91 | 28.96 | 27.59 | 28.27 | 727,336 | -0.86(-2.97%) |
Jun 04, 2012 | 29.11 | 29.34 | 28.75 | 29.13 | 271,221 | +0.08(+0.28%) |
Jun 01, 2012 | 29.55 | 29.66 | 29.03 | 29.05 | 329,154 | -1.11(-3.69%) |
May 31, 2012 | 30.17 | 30.39 | 29.67 | 30.16 | 607,659 | +0.06(+0.19%) |
May 30, 2012 | 30.20 | 30.34 | 30.01 | 30.10 | 300,834 | -0.40(-1.31%) |
May 29, 2012 | 30.06 | 30.58 | 29.98 | 30.50 | 315,734 | +0.78(+2.64%) |
May 25, 2012 | 29.99 | 30.12 | 29.62 | 29.72 | 221,560 | -0.10(-0.35%) |
May 24, 2012 | 29.62 | 29.82 | 29.30 | 29.82 | 263,438 | +0.20(+0.67%) |
May 23, 2012 | 29.08 | 29.73 | 28.90 | 29.62 | 293,321 | +0.21(+0.71%) |
May 22, 2012 | 29.19 | 29.58 | 29.17 | 29.42 | 271,834 | +0.32(+1.10%) |
May 21, 2012 | 28.63 | 29.14 | 28.45 | 29.10 | 278,196 | +0.58(+2.05%) |
May 18, 2012 | 28.75 | 29.12 | 28.43 | 28.51 | 216,074 | -0.28(-0.97%) |
May 17, 2012 | 29.98 | 30.06 | 28.78 | 28.79 | 317,528 | -1.22(-4.08%) |
May 16, 2012 | 30.23 | 30.40 | 29.95 | 30.02 | 361,190 | -0.06(-0.19%) |
May 15, 2012 | 30.02 | 30.42 | 29.93 | 30.07 | 259,337 | +0.14(+0.45%) |
May 14, 2012 | 30.07 | 30.27 | 29.83 | 29.94 | 233,684 | -0.54(-1.76%) |
May 11, 2012 | 30.41 | 30.77 | 30.38 | 30.47 | 210,719 | -0.11(-0.37%) |
May 10, 2012 | 30.74 | 30.85 | 30.32 | 30.58 | 219,888 | +0.11(+0.37%) |
May 09, 2012 | 30.16 | 30.82 | 30.01 | 30.47 | 408,409 | -0.05(-0.16%) |
May 08, 2012 | 30.20 | 30.58 | 29.97 | 30.52 | 369,690 | +0.13(+0.42%) |
May 07, 2012 | 29.98 | 30.45 | 29.92 | 30.39 | 323,871 | +0.25(+0.82%) |
May 04, 2012 | 30.67 | 30.67 | 29.91 | 30.15 | 337,171 | -0.68(-2.22%) |
May 03, 2012 | 31.52 | 31.52 | 30.78 | 30.83 | 338,756 | -0.66(-2.10%) |
May 02, 2012 | 30.94 | 31.57 | 30.93 | 31.49 | 350,913 | +0.29(+0.94%) |