Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 30.69 | 30.80 | 30.68 | 30.72 | 10,279 | +0.20(+0.64%) |
Jul 30, 2012 | 30.56 | 30.56 | 30.49 | 30.52 | 1,559 | -0.13(-0.43%) |
Jul 27, 2012 | 30.28 | 30.82 | 30.18 | 30.65 | 48,155 | +0.66(+2.21%) |
Jul 26, 2012 | 29.92 | 30.00 | 29.81 | 29.99 | 5,334 | +0.24(+0.79%) |
Jul 25, 2012 | 29.67 | 29.80 | 29.65 | 29.75 | 2,075 | +0.56(+1.92%) |
Jul 24, 2012 | 29.55 | 29.56 | 29.12 | 29.19 | 33,071 | -0.40(-1.35%) |
Jul 23, 2012 | 29.53 | 29.62 | 29.41 | 29.59 | 3,926 | -0.57(-1.91%) |
Jul 20, 2012 | 30.29 | 30.35 | 30.15 | 30.16 | 28,898 | -0.37(-1.21%) |
Jul 19, 2012 | 30.34 | 30.53 | 30.34 | 30.53 | 14,044 | +0.31(+1.04%) |
Jul 18, 2012 | 30.00 | 30.29 | 30.00 | 30.22 | 4,162 | -0.08(-0.27%) |
Jul 17, 2012 | 30.15 | 30.43 | 30.14 | 30.30 | 11,741 | +0.16(+0.52%) |
Jul 16, 2012 | 30.08 | 30.24 | 29.93 | 30.14 | 8,349 | -0.47(-1.54%) |
Jul 13, 2012 | 30.35 | 30.63 | 30.35 | 30.62 | 32,447 | +0.41(+1.34%) |
Jul 12, 2012 | 30.04 | 30.34 | 30.04 | 30.21 | 4,769 | -0.05(-0.16%) |
Jul 11, 2012 | 30.35 | 30.35 | 30.16 | 30.26 | 11,687 | +0.11(+0.38%) |
Jul 10, 2012 | 30.38 | 30.38 | 29.99 | 30.15 | 9,528 | -0.12(-0.38%) |
Jul 09, 2012 | 30.19 | 30.39 | 30.18 | 30.26 | 3,858 | -0.12(-0.39%) |
Jul 06, 2012 | 30.52 | 30.72 | 30.25 | 30.38 | 47,849 | -0.57(-1.84%) |
Jul 05, 2012 | 30.80 | 30.95 | 30.73 | 30.95 | 8,563 | +0.17(+0.54%) |
Jul 03, 2012 | 30.57 | 30.82 | 30.55 | 30.78 | 11,152 | +0.26(+0.84%) |
Jul 02, 2012 | 30.56 | 30.56 | 30.39 | 30.53 | 6,863 | +0.01(+0.03%) |
Jun 29, 2012 | 30.42 | 30.52 | 30.34 | 30.52 | 47,286 | +0.55(+1.83%) |
Jun 28, 2012 | 29.75 | 30.00 | 29.60 | 29.97 | 8,958 | -0.27(-0.90%) |
Jun 27, 2012 | 30.39 | 30.40 | 30.24 | 30.24 | 4,284 | -0.06(-0.19%) |
Jun 26, 2012 | 30.38 | 30.38 | 30.06 | 30.30 | 5,454 | -0.02(-0.06%) |
Jun 25, 2012 | 30.53 | 30.53 | 30.20 | 30.32 | 17,939 | -0.15(-0.48%) |
Jun 22, 2012 | 30.34 | 30.47 | 30.12 | 30.47 | 28,436 | +0.30(+0.99%) |
Jun 21, 2012 | 30.63 | 30.63 | 30.09 | 30.17 | 38,383 | -0.67(-2.17%) |
Jun 20, 2012 | 30.84 | 30.99 | 30.75 | 30.84 | 10,871 | -0.38(-1.20%) |
Jun 19, 2012 | 31.15 | 31.32 | 31.15 | 31.21 | 1,099 | +0.29(+0.95%) |
Jun 18, 2012 | 30.82 | 30.99 | 30.79 | 30.92 | 20,868 | +0.34(+1.10%) |
Jun 15, 2012 | 30.69 | 30.87 | 30.52 | 30.58 | 55,043 | -0.12(-0.40%) |
Jun 14, 2012 | 30.56 | 30.72 | 30.56 | 30.71 | 8,563 | +0.04(+0.13%) |
Jun 13, 2012 | 30.89 | 31.08 | 30.63 | 30.67 | 3,680 | -0.63(-2.01%) |
Jun 12, 2012 | 31.25 | 31.37 | 31.18 | 31.30 | 8,401 | +0.27(+0.88%) |
Jun 11, 2012 | 31.65 | 31.65 | 31.02 | 31.02 | 7,440 | -0.53(-1.66%) |
Jun 08, 2012 | 31.19 | 31.75 | 31.18 | 31.55 | 1,836 | +0.06(+0.18%) |
Jun 07, 2012 | 31.95 | 31.95 | 31.47 | 31.49 | 9,164 | -0.05(-0.16%) |
Jun 06, 2012 | 31.09 | 31.60 | 31.09 | 31.54 | 8,380 | +0.65(+2.09%) |
Jun 05, 2012 | 30.76 | 30.90 | 30.65 | 30.90 | 17,331 | +0.27(+0.88%) |
Jun 04, 2012 | 30.62 | 30.78 | 30.45 | 30.63 | 21,964 | +0.34(+1.13%) |
Jun 01, 2012 | 30.80 | 30.80 | 30.22 | 30.28 | 29,057 | -0.67(-2.17%) |
May 31, 2012 | 31.21 | 31.21 | 30.72 | 30.95 | 35,734 | +0.17(+0.56%) |
May 30, 2012 | 30.55 | 30.92 | 30.54 | 30.78 | 11,898 | -0.22(-0.71%) |
May 29, 2012 | 30.95 | 31.16 | 30.77 | 31.00 | 17,005 | +0.10(+0.32%) |
May 25, 2012 | 30.98 | 31.17 | 30.90 | 30.90 | 12,562 | -0.10(-0.32%) |
May 24, 2012 | 31.21 | 31.22 | 30.81 | 31.00 | 17,098 | -0.24(-0.76%) |
May 23, 2012 | 31.12 | 31.27 | 30.81 | 31.24 | 32,803 | -0.38(-1.19%) |
May 22, 2012 | 31.80 | 31.98 | 31.49 | 31.62 | 32,356 | -0.42(-1.30%) |
May 21, 2012 | 31.58 | 32.06 | 31.58 | 32.03 | 17,890 | +0.83(+2.68%) |
May 18, 2012 | 31.53 | 31.54 | 31.19 | 31.20 | 23,933 | -0.15(-0.47%) |
May 17, 2012 | 32.00 | 32.00 | 31.35 | 31.35 | 26,261 | -0.85(-2.64%) |
May 16, 2012 | 32.48 | 32.71 | 32.16 | 32.20 | 28,176 | +0.15(+0.46%) |
May 15, 2012 | 32.57 | 32.57 | 31.92 | 32.05 | 183,347 | -0.82(-2.49%) |
May 14, 2012 | 33.19 | 33.20 | 32.87 | 32.87 | 9,171 | -0.78(-2.31%) |
May 11, 2012 | 33.62 | 33.92 | 33.56 | 33.64 | 12,921 | -0.12(-0.36%) |
May 10, 2012 | 33.93 | 34.04 | 33.76 | 33.77 | 9,396 | -0.33(-0.96%) |
May 09, 2012 | 34.11 | 34.27 | 33.76 | 34.09 | 17,349 | -0.55(-1.58%) |
May 08, 2012 | 34.73 | 34.73 | 34.32 | 34.64 | 7,306 | -0.14(-0.40%) |
May 07, 2012 | 34.59 | 34.86 | 34.59 | 34.78 | 5,196 | +0.09(+0.26%) |
May 04, 2012 | 35.08 | 35.08 | 34.57 | 34.69 | 22,353 | -0.54(-1.54%) |
May 03, 2012 | 35.52 | 35.52 | 35.21 | 35.23 | 5,996 | -0.23(-0.66%) |
May 02, 2012 | 35.50 | 35.50 | 35.23 | 35.47 | 22,973 | -0.38(-1.07%) |