Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 43.40 | 43.40 | 42.22 | 42.29 | 822,448 | -1.20(-2.76%) |
Jul 30, 2012 | 43.96 | 43.96 | 42.48 | 43.49 | 815,920 | -0.60(-1.36%) |
Jul 27, 2012 | 42.86 | 44.73 | 42.50 | 44.09 | 820,088 | +1.54(+3.62%) |
Jul 26, 2012 | 42.12 | 43.51 | 41.30 | 42.55 | 2,017,842 | +1.24(+3.00%) |
Jul 25, 2012 | 36.54 | 42.06 | 36.35 | 41.31 | 4,710,896 | +8.73(+26.80%) |
Jul 24, 2012 | 33.72 | 33.72 | 32.40 | 32.58 | 936,144 | -1.06(-3.15%) |
Jul 23, 2012 | 33.38 | 34.08 | 32.62 | 33.64 | 400,847 | -0.47(-1.38%) |
Jul 20, 2012 | 33.74 | 34.38 | 33.66 | 34.11 | 363,295 | +0.01(+0.03%) |
Jul 19, 2012 | 33.82 | 34.36 | 33.02 | 34.10 | 493,961 | +0.40(+1.19%) |
Jul 18, 2012 | 33.39 | 34.15 | 33.17 | 33.70 | 503,018 | +0.24(+0.72%) |
Jul 17, 2012 | 33.96 | 34.21 | 33.29 | 33.46 | 784,713 | -0.49(-1.44%) |
Jul 16, 2012 | 33.59 | 34.65 | 33.15 | 33.95 | 469,754 | +0.21(+0.62%) |
Jul 13, 2012 | 33.25 | 34.71 | 33.25 | 33.74 | 516,925 | +0.54(+1.63%) |
Jul 12, 2012 | 32.24 | 33.33 | 32.10 | 33.20 | 497,280 | +0.66(+2.03%) |
Jul 11, 2012 | 32.79 | 32.85 | 32.16 | 32.54 | 471,189 | -0.26(-0.79%) |
Jul 10, 2012 | 32.85 | 33.23 | 32.67 | 32.80 | 353,397 | +0.22(+0.68%) |
Jul 09, 2012 | 32.51 | 32.98 | 32.18 | 32.58 | 385,605 | +0.09(+0.28%) |
Jul 06, 2012 | 32.38 | 32.57 | 31.89 | 32.49 | 532,528 | -0.38(-1.16%) |
Jul 05, 2012 | 32.76 | 33.63 | 32.69 | 32.87 | 373,241 | +0.01(+0.03%) |
Jul 03, 2012 | 33.63 | 34.00 | 32.66 | 32.86 | 542,694 | -1.56(-4.53%) |
Jul 02, 2012 | 33.79 | 34.56 | 33.01 | 34.42 | 1,105,567 | +0.63(+1.86%) |
Jun 29, 2012 | 33.07 | 34.25 | 32.82 | 33.79 | 562,050 | +1.44(+4.45%) |
Jun 28, 2012 | 32.41 | 32.87 | 31.83 | 32.35 | 528,824 | -0.47(-1.43%) |
Jun 27, 2012 | 32.32 | 32.82 | 31.95 | 32.82 | 427,405 | +0.69(+2.15%) |
Jun 26, 2012 | 31.26 | 32.53 | 30.81 | 32.13 | 533,689 | +0.96(+3.08%) |
Jun 25, 2012 | 30.60 | 31.41 | 30.10 | 31.17 | 381,472 | +0.02(+0.06%) |
Jun 22, 2012 | 31.44 | 31.60 | 30.75 | 31.15 | 998,808 | -0.09(-0.29%) |
Jun 21, 2012 | 33.40 | 33.47 | 31.12 | 31.24 | 768,815 | -2.09(-6.27%) |
Jun 20, 2012 | 32.89 | 33.69 | 32.63 | 33.33 | 579,354 | +0.23(+0.69%) |
Jun 19, 2012 | 31.77 | 33.38 | 31.76 | 33.10 | 827,142 | +1.48(+4.68%) |
Jun 18, 2012 | 30.19 | 31.71 | 30.00 | 31.62 | 574,879 | +1.20(+3.94%) |
Jun 15, 2012 | 30.43 | 30.60 | 29.99 | 30.42 | 1,484,083 | +0.00(+0.00%) |
Jun 14, 2012 | 29.81 | 30.52 | 29.55 | 30.42 | 599,370 | +0.60(+2.01%) |
Jun 13, 2012 | 30.39 | 30.71 | 29.64 | 29.82 | 512,040 | -0.69(-2.26%) |
Jun 12, 2012 | 29.99 | 30.81 | 29.85 | 30.51 | 617,385 | +0.98(+3.32%) |
Jun 11, 2012 | 30.71 | 30.71 | 29.51 | 29.53 | 365,059 | -0.73(-2.41%) |
Jun 08, 2012 | 29.39 | 30.58 | 29.01 | 30.26 | 535,812 | +0.79(+2.68%) |
Jun 07, 2012 | 29.47 | 30.08 | 29.21 | 29.47 | 478,860 | +0.34(+1.17%) |
Jun 06, 2012 | 28.53 | 30.07 | 28.53 | 29.13 | 682,433 | +0.99(+3.52%) |
Jun 05, 2012 | 27.62 | 28.41 | 27.57 | 28.14 | 465,989 | +0.33(+1.19%) |
Jun 04, 2012 | 27.60 | 27.84 | 26.52 | 27.81 | 808,500 | +0.23(+0.83%) |
Jun 01, 2012 | 28.09 | 28.62 | 27.50 | 27.58 | 617,066 | -1.51(-5.19%) |
May 31, 2012 | 29.33 | 29.44 | 28.41 | 29.09 | 486,615 | -0.31(-1.05%) |
May 30, 2012 | 29.64 | 29.67 | 29.00 | 29.40 | 269,913 | -0.58(-1.93%) |
May 29, 2012 | 30.00 | 30.50 | 29.68 | 29.98 | 567,136 | +0.14(+0.47%) |
May 25, 2012 | 29.52 | 29.98 | 29.46 | 29.84 | 345,558 | +0.36(+1.22%) |
May 24, 2012 | 29.08 | 29.78 | 28.85 | 29.48 | 426,831 | +0.50(+1.73%) |
May 23, 2012 | 28.42 | 29.10 | 27.64 | 28.98 | 501,997 | +0.38(+1.33%) |
May 22, 2012 | 28.34 | 29.13 | 28.34 | 28.60 | 246,211 | +0.33(+1.17%) |
May 21, 2012 | 28.04 | 28.54 | 27.37 | 28.27 | 411,625 | +0.23(+0.82%) |
May 18, 2012 | 28.17 | 28.44 | 27.52 | 28.04 | 472,535 | -0.12(-0.43%) |
May 17, 2012 | 29.44 | 29.55 | 27.81 | 28.16 | 484,404 | -1.39(-4.70%) |
May 16, 2012 | 29.20 | 30.12 | 29.08 | 29.55 | 826,711 | +0.94(+3.29%) |
May 15, 2012 | 27.77 | 29.34 | 27.57 | 28.61 | 468,327 | +0.73(+2.62%) |
May 14, 2012 | 28.56 | 28.83 | 27.85 | 27.88 | 374,280 | -1.03(-3.56%) |
May 11, 2012 | 28.38 | 29.15 | 28.33 | 28.91 | 367,295 | +0.16(+0.56%) |
May 10, 2012 | 28.80 | 29.00 | 28.57 | 28.75 | 463,311 | +0.21(+0.74%) |
May 09, 2012 | 28.18 | 28.80 | 27.46 | 28.54 | 546,139 | +0.38(+1.35%) |
May 08, 2012 | 27.90 | 28.21 | 26.90 | 28.16 | 694,450 | +0.03(+0.11%) |
May 07, 2012 | 28.05 | 28.80 | 28.04 | 28.13 | 521,054 | +0.10(+0.36%) |
May 04, 2012 | 28.10 | 28.57 | 27.78 | 28.03 | 598,132 | -0.30(-1.06%) |
May 03, 2012 | 29.09 | 29.19 | 27.91 | 28.33 | 575,422 | -0.87(-2.98%) |
May 02, 2012 | 29.06 | 29.35 | 28.66 | 29.20 | 946,958 | +0.03(+0.10%) |