Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 29.48 | 30.28 | 29.48 | 30.14 | 2,906,606 | +0.48(+1.61%) |
Jul 30, 2012 | 29.10 | 30.94 | 29.10 | 29.66 | 4,167,128 | +0.95(+3.31%) |
Jul 27, 2012 | 28.40 | 28.99 | 28.30 | 28.71 | 2,856,780 | +0.49(+1.73%) |
Jul 26, 2012 | 28.67 | 28.71 | 28.18 | 28.22 | 1,846,802 | -0.20(-0.70%) |
Jul 25, 2012 | 28.64 | 28.74 | 28.34 | 28.42 | 934,884 | -0.18(-0.63%) |
Jul 24, 2012 | 28.59 | 28.80 | 28.37 | 28.60 | 1,232,158 | +0.05(+0.17%) |
Jul 23, 2012 | 28.32 | 28.64 | 28.20 | 28.55 | 1,069,883 | -0.16(-0.57%) |
Jul 20, 2012 | 28.72 | 28.90 | 28.65 | 28.72 | 2,311,332 | -0.16(-0.54%) |
Jul 19, 2012 | 29.01 | 29.01 | 28.67 | 28.87 | 1,859,875 | -0.05(-0.17%) |
Jul 18, 2012 | 28.92 | 29.05 | 28.77 | 28.92 | 1,366,339 | -0.01(-0.03%) |
Jul 17, 2012 | 29.10 | 29.10 | 28.63 | 28.93 | 1,382,138 | +0.02(+0.06%) |
Jul 16, 2012 | 29.07 | 29.13 | 28.68 | 28.91 | 1,187,748 | -0.24(-0.82%) |
Jul 13, 2012 | 28.88 | 29.33 | 28.88 | 29.15 | 944,470 | +0.28(+0.97%) |
Jul 12, 2012 | 28.65 | 28.99 | 28.41 | 28.87 | 1,068,058 | -0.01(-0.03%) |
Jul 11, 2012 | 28.89 | 29.15 | 28.67 | 28.88 | 1,095,244 | +0.01(+0.03%) |
Jul 10, 2012 | 29.87 | 30.09 | 28.74 | 28.87 | 1,576,174 | -0.97(-3.24%) |
Jul 09, 2012 | 29.68 | 29.95 | 29.67 | 29.84 | 1,030,883 | -0.01(-0.03%) |
Jul 06, 2012 | 29.28 | 29.87 | 29.12 | 29.85 | 614,819 | +0.15(+0.50%) |
Jul 05, 2012 | 29.87 | 29.87 | 29.48 | 29.70 | 1,099,516 | -0.22(-0.74%) |
Jul 03, 2012 | 29.52 | 30.10 | 29.52 | 29.92 | 877,866 | +0.40(+1.34%) |
Jul 02, 2012 | 29.58 | 29.78 | 29.19 | 29.52 | 958,454 | +0.12(+0.39%) |
Jun 29, 2012 | 29.43 | 29.52 | 28.87 | 29.41 | 1,734,280 | +0.45(+1.54%) |
Jun 28, 2012 | 28.68 | 29.07 | 28.36 | 28.96 | 2,022,041 | +0.09(+0.31%) |
Jun 27, 2012 | 28.53 | 28.95 | 28.37 | 28.87 | 1,056,114 | +0.40(+1.42%) |
Jun 26, 2012 | 28.36 | 28.64 | 28.26 | 28.47 | 1,746,173 | +0.12(+0.44%) |
Jun 25, 2012 | 28.16 | 28.50 | 27.98 | 28.34 | 1,294,758 | -0.08(-0.29%) |
Jun 22, 2012 | 28.46 | 28.77 | 28.39 | 28.43 | 2,349,841 | +0.16(+0.58%) |
Jun 21, 2012 | 28.47 | 28.71 | 28.21 | 28.26 | 2,034,419 | -0.17(-0.61%) |
Jun 20, 2012 | 28.20 | 28.55 | 28.20 | 28.44 | 963,003 | +0.17(+0.58%) |
Jun 19, 2012 | 27.53 | 28.45 | 27.50 | 28.27 | 1,476,668 | +0.87(+3.16%) |
Jun 18, 2012 | 27.40 | 27.54 | 27.23 | 27.40 | 981,036 | -0.16(-0.60%) |
Jun 15, 2012 | 27.89 | 27.93 | 27.30 | 27.57 | 3,572,529 | -0.34(-1.21%) |
Jun 14, 2012 | 28.00 | 28.16 | 27.60 | 27.91 | 1,577,818 | +0.07(+0.24%) |
Jun 13, 2012 | 27.97 | 28.25 | 27.77 | 27.84 | 2,956,864 | -0.17(-0.62%) |
Jun 12, 2012 | 28.07 | 28.16 | 27.68 | 28.01 | 3,782,361 | +0.03(+0.12%) |
Jun 11, 2012 | 28.75 | 28.89 | 27.96 | 27.98 | 1,769,384 | -0.51(-1.80%) |
Jun 08, 2012 | 28.24 | 28.49 | 28.06 | 28.49 | 1,050,721 | +0.12(+0.41%) |
Jun 07, 2012 | 28.78 | 29.19 | 28.23 | 28.38 | 1,125,318 | -0.01(-0.03%) |
Jun 06, 2012 | 28.09 | 28.43 | 27.96 | 28.39 | 1,412,012 | +0.65(+2.35%) |
Jun 05, 2012 | 27.31 | 27.75 | 27.25 | 27.73 | 1,361,829 | +0.35(+1.30%) |
Jun 04, 2012 | 26.99 | 27.59 | 26.91 | 27.38 | 2,525,974 | +0.50(+1.87%) |
Jun 01, 2012 | 27.68 | 27.76 | 26.64 | 26.88 | 2,279,834 | -1.34(-4.74%) |
May 31, 2012 | 28.16 | 28.44 | 27.84 | 28.21 | 1,079,052 | +0.07(+0.26%) |
May 30, 2012 | 28.58 | 28.59 | 27.68 | 28.14 | 1,613,101 | -0.72(-2.49%) |
May 29, 2012 | 29.00 | 29.00 | 28.36 | 28.86 | 1,332,277 | +0.15(+0.52%) |
May 25, 2012 | 28.93 | 29.00 | 28.58 | 28.71 | 739,795 | -0.31(-1.05%) |
May 24, 2012 | 28.40 | 29.05 | 28.30 | 29.01 | 1,360,425 | +0.69(+2.45%) |
May 23, 2012 | 28.35 | 28.44 | 27.83 | 28.32 | 1,409,710 | -0.30(-1.04%) |
May 22, 2012 | 28.58 | 29.00 | 28.35 | 28.62 | 2,102,984 | +0.15(+0.52%) |
May 21, 2012 | 27.84 | 28.65 | 27.80 | 28.47 | 1,730,937 | +0.75(+2.71%) |
May 18, 2012 | 28.34 | 28.37 | 27.37 | 27.72 | 2,137,227 | -0.54(-1.93%) |
May 17, 2012 | 29.34 | 29.34 | 27.94 | 28.26 | 3,208,742 | -1.06(-3.60%) |
May 16, 2012 | 29.57 | 29.90 | 29.29 | 29.32 | 1,428,677 | -0.22(-0.75%) |
May 15, 2012 | 29.99 | 30.13 | 29.32 | 29.54 | 1,901,271 | -0.54(-1.78%) |
May 14, 2012 | 30.23 | 30.59 | 30.04 | 30.08 | 1,489,432 | -0.54(-1.75%) |
May 11, 2012 | 29.93 | 30.66 | 29.71 | 30.61 | 1,430,706 | +0.35(+1.15%) |
May 10, 2012 | 30.67 | 30.85 | 30.21 | 30.27 | 969,603 | -0.13(-0.43%) |
May 09, 2012 | 30.29 | 30.72 | 30.06 | 30.40 | 1,556,696 | -0.38(-1.23%) |
May 08, 2012 | 30.95 | 31.02 | 30.37 | 30.78 | 2,194,287 | -0.45(-1.43%) |
May 07, 2012 | 31.46 | 31.79 | 30.95 | 31.22 | 1,662,860 | -0.23(-0.73%) |
May 04, 2012 | 31.74 | 31.78 | 30.72 | 31.46 | 2,210,249 | -0.61(-1.90%) |
May 03, 2012 | 30.99 | 32.30 | 30.91 | 32.07 | 3,660,943 | +1.17(+3.79%) |
May 02, 2012 | 31.18 | 31.26 | 30.68 | 30.89 | 1,787,599 | -0.21(-0.69%) |