Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 33.77 | 34.21 | 33.61 | 33.68 | 74,767 | -0.33(-0.97%) |
Jul 30, 2012 | 34.45 | 35.07 | 33.90 | 34.01 | 84,933 | -0.55(-1.59%) |
Jul 27, 2012 | 30.88 | 34.81 | 30.88 | 34.56 | 187,374 | +3.89(+12.68%) |
Jul 26, 2012 | 31.28 | 33.44 | 28.90 | 30.67 | 438,527 | -0.42(-1.35%) |
Jul 25, 2012 | 31.14 | 31.37 | 30.44 | 31.09 | 108,562 | +0.25(+0.81%) |
Jul 24, 2012 | 31.00 | 31.16 | 30.60 | 30.84 | 98,331 | +0.00(+0.00%) |
Jul 23, 2012 | 31.36 | 31.36 | 30.54 | 30.84 | 60,473 | -1.05(-3.29%) |
Jul 20, 2012 | 32.15 | 32.84 | 31.89 | 31.89 | 86,233 | -0.79(-2.42%) |
Jul 19, 2012 | 32.88 | 32.88 | 32.42 | 32.68 | 67,959 | -0.14(-0.43%) |
Jul 18, 2012 | 32.72 | 33.07 | 32.51 | 32.82 | 63,098 | -0.01(-0.03%) |
Jul 17, 2012 | 32.84 | 32.91 | 32.42 | 32.83 | 56,544 | +0.20(+0.61%) |
Jul 16, 2012 | 32.55 | 32.91 | 32.29 | 32.63 | 90,252 | -0.09(-0.28%) |
Jul 13, 2012 | 32.88 | 33.50 | 32.62 | 32.72 | 70,165 | -0.07(-0.21%) |
Jul 12, 2012 | 32.38 | 32.96 | 32.07 | 32.79 | 68,372 | +0.07(+0.21%) |
Jul 11, 2012 | 33.35 | 33.76 | 32.64 | 32.72 | 124,746 | -0.48(-1.45%) |
Jul 10, 2012 | 32.62 | 33.99 | 32.56 | 33.20 | 291,336 | +1.90(+6.07%) |
Jul 09, 2012 | 31.30 | 31.51 | 30.96 | 31.30 | 62,485 | -0.31(-0.98%) |
Jul 06, 2012 | 31.80 | 31.85 | 31.40 | 31.61 | 39,974 | -0.50(-1.56%) |
Jul 05, 2012 | 33.04 | 33.16 | 32.07 | 32.11 | 75,386 | -1.02(-3.08%) |
Jul 03, 2012 | 32.86 | 33.13 | 32.56 | 33.13 | 69,451 | +0.22(+0.67%) |
Jul 02, 2012 | 31.76 | 32.92 | 31.76 | 32.91 | 243,423 | +1.26(+3.98%) |
Jun 29, 2012 | 30.61 | 32.06 | 30.09 | 31.65 | 183,513 | +1.77(+5.92%) |
Jun 28, 2012 | 29.08 | 29.88 | 29.01 | 29.88 | 108,847 | +0.56(+1.91%) |
Jun 27, 2012 | 28.90 | 29.59 | 28.83 | 29.32 | 77,521 | +0.41(+1.42%) |
Jun 26, 2012 | 29.11 | 29.26 | 28.49 | 28.91 | 85,521 | -0.20(-0.69%) |
Jun 25, 2012 | 29.34 | 29.34 | 28.88 | 29.11 | 167,723 | -0.70(-2.35%) |
Jun 22, 2012 | 29.46 | 29.82 | 29.15 | 29.81 | 235,742 | +0.52(+1.78%) |
Jun 21, 2012 | 29.64 | 29.66 | 28.95 | 29.29 | 92,925 | -0.40(-1.35%) |
Jun 20, 2012 | 29.83 | 29.90 | 29.57 | 29.69 | 69,909 | -0.14(-0.47%) |
Jun 19, 2012 | 29.72 | 29.84 | 29.50 | 29.83 | 141,337 | +0.24(+0.81%) |
Jun 18, 2012 | 29.50 | 29.80 | 29.35 | 29.59 | 107,724 | -0.13(-0.44%) |
Jun 15, 2012 | 29.80 | 29.89 | 29.50 | 29.72 | 343,912 | -0.15(-0.50%) |
Jun 14, 2012 | 29.47 | 29.93 | 29.46 | 29.87 | 105,298 | +0.34(+1.15%) |
Jun 13, 2012 | 29.97 | 30.41 | 29.42 | 29.53 | 142,534 | -0.57(-1.89%) |
Jun 12, 2012 | 30.01 | 30.18 | 29.43 | 30.10 | 67,750 | +0.14(+0.47%) |
Jun 11, 2012 | 30.03 | 30.19 | 29.70 | 29.96 | 162,612 | +0.13(+0.44%) |
Jun 08, 2012 | 29.86 | 30.03 | 29.41 | 29.83 | 158,517 | -0.11(-0.37%) |
Jun 07, 2012 | 30.31 | 30.56 | 29.91 | 29.94 | 89,743 | -0.06(-0.20%) |
Jun 06, 2012 | 30.01 | 30.03 | 29.84 | 30.00 | 149,537 | +0.23(+0.77%) |
Jun 05, 2012 | 29.44 | 29.81 | 29.44 | 29.77 | 84,137 | +0.14(+0.47%) |
Jun 04, 2012 | 30.00 | 30.16 | 29.38 | 29.63 | 120,679 | -0.33(-1.10%) |
Jun 01, 2012 | 30.64 | 30.86 | 29.91 | 29.96 | 109,827 | -1.30(-4.16%) |
May 31, 2012 | 31.28 | 31.40 | 30.89 | 31.26 | 144,110 | -0.08(-0.26%) |
May 30, 2012 | 31.42 | 31.65 | 31.18 | 31.34 | 66,592 | -0.36(-1.14%) |
May 29, 2012 | 31.68 | 31.78 | 31.40 | 31.70 | 115,439 | +0.23(+0.73%) |
May 25, 2012 | 31.79 | 31.79 | 31.14 | 31.47 | 76,832 | -0.19(-0.60%) |
May 24, 2012 | 31.86 | 31.89 | 31.15 | 31.66 | 53,271 | -0.10(-0.31%) |
May 23, 2012 | 31.45 | 31.79 | 31.04 | 31.76 | 122,400 | +0.02(+0.06%) |
May 22, 2012 | 32.36 | 32.53 | 31.59 | 31.74 | 62,146 | -0.69(-2.13%) |
May 21, 2012 | 31.79 | 32.44 | 31.60 | 32.43 | 56,808 | +0.60(+1.89%) |
May 18, 2012 | 31.83 | 32.21 | 31.75 | 31.83 | 106,367 | -0.10(-0.31%) |
May 17, 2012 | 32.33 | 32.47 | 31.74 | 31.93 | 85,365 | -0.34(-1.05%) |
May 16, 2012 | 32.51 | 32.53 | 32.10 | 32.27 | 122,117 | -0.21(-0.65%) |
May 15, 2012 | 32.95 | 33.05 | 32.35 | 32.48 | 126,077 | -0.32(-0.98%) |
May 14, 2012 | 33.78 | 33.91 | 32.72 | 32.80 | 108,377 | -1.42(-4.15%) |
May 11, 2012 | 33.51 | 34.40 | 33.35 | 34.22 | 165,557 | +0.56(+1.66%) |
May 10, 2012 | 33.30 | 33.98 | 33.15 | 33.66 | 108,526 | +0.52(+1.57%) |
May 09, 2012 | 33.11 | 33.48 | 32.94 | 33.14 | 102,055 | -0.41(-1.22%) |
May 08, 2012 | 33.17 | 33.67 | 33.03 | 33.55 | 118,111 | +0.03(+0.09%) |
May 07, 2012 | 33.05 | 33.53 | 32.73 | 33.52 | 174,235 | +0.31(+0.93%) |
May 04, 2012 | 33.95 | 34.05 | 33.08 | 33.21 | 144,328 | -0.97(-2.84%) |
May 03, 2012 | 34.34 | 34.50 | 33.60 | 34.18 | 154,976 | -0.22(-0.64%) |
May 02, 2012 | 35.00 | 35.00 | 34.28 | 34.40 | 214,368 | -0.60(-1.71%) |