Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 36.10 | 37.27 | 35.55 | 36.77 | 13,942,484 | +6.93(+23.22%) |
Jul 30, 2012 | 29.60 | 29.90 | 28.93 | 29.84 | 6,642,595 | +0.88(+3.04%) |
Jul 27, 2012 | 28.35 | 29.09 | 27.72 | 28.96 | 2,668,587 | +0.72(+2.55%) |
Jul 26, 2012 | 27.48 | 28.43 | 27.43 | 28.24 | 3,113,260 | +1.26(+4.67%) |
Jul 25, 2012 | 25.60 | 27.88 | 25.57 | 26.98 | 3,339,356 | +0.41(+1.54%) |
Jul 24, 2012 | 27.11 | 27.56 | 26.10 | 26.57 | 1,798,148 | -0.59(-2.17%) |
Jul 23, 2012 | 26.75 | 27.47 | 25.85 | 27.16 | 1,898,620 | -0.44(-1.59%) |
Jul 20, 2012 | 28.22 | 28.33 | 27.55 | 27.60 | 1,656,019 | -0.91(-3.19%) |
Jul 19, 2012 | 27.16 | 28.98 | 27.02 | 28.51 | 4,338,325 | +1.92(+7.22%) |
Jul 18, 2012 | 25.55 | 26.68 | 25.55 | 26.59 | 2,042,378 | +0.90(+3.50%) |
Jul 17, 2012 | 25.95 | 26.04 | 25.40 | 25.69 | 2,394,110 | +0.12(+0.47%) |
Jul 16, 2012 | 26.01 | 26.09 | 25.40 | 25.57 | 1,893,519 | -0.70(-2.66%) |
Jul 13, 2012 | 25.98 | 26.55 | 25.89 | 26.27 | 1,594,511 | +0.26(+1.00%) |
Jul 12, 2012 | 25.83 | 26.21 | 24.94 | 26.01 | 2,920,404 | -0.12(-0.46%) |
Jul 11, 2012 | 26.01 | 26.89 | 25.85 | 26.13 | 3,372,485 | +0.20(+0.77%) |
Jul 10, 2012 | 28.40 | 28.45 | 25.58 | 25.93 | 5,419,418 | -2.46(-8.67%) |
Jul 09, 2012 | 28.44 | 28.77 | 27.96 | 28.39 | 1,442,411 | -0.11(-0.39%) |
Jul 06, 2012 | 28.79 | 29.09 | 28.25 | 28.50 | 1,740,631 | -0.85(-2.90%) |
Jul 05, 2012 | 28.76 | 29.48 | 28.61 | 29.35 | 1,545,504 | +0.24(+0.82%) |
Jul 03, 2012 | 28.70 | 29.27 | 28.46 | 29.11 | 979,182 | +0.42(+1.46%) |
Jul 02, 2012 | 29.03 | 29.27 | 27.91 | 28.69 | 3,010,138 | -1.16(-3.89%) |
Jun 29, 2012 | 29.30 | 30.22 | 29.05 | 29.85 | 3,029,966 | +1.39(+4.88%) |
Jun 28, 2012 | 28.39 | 28.63 | 27.94 | 28.46 | 1,272,075 | -0.35(-1.21%) |
Jun 27, 2012 | 28.49 | 28.96 | 28.08 | 28.81 | 1,548,759 | +0.61(+2.16%) |
Jun 26, 2012 | 28.33 | 28.71 | 27.92 | 28.20 | 1,615,051 | -0.12(-0.42%) |
Jun 25, 2012 | 29.09 | 29.17 | 27.95 | 28.32 | 1,816,576 | -1.15(-3.90%) |
Jun 22, 2012 | 28.78 | 29.54 | 28.55 | 29.47 | 2,036,795 | +0.95(+3.33%) |
Jun 21, 2012 | 30.35 | 30.35 | 28.44 | 28.52 | 3,025,212 | -1.79(-5.91%) |
Jun 20, 2012 | 30.00 | 30.49 | 29.50 | 30.31 | 2,896,677 | -0.03(-0.10%) |
Jun 19, 2012 | 31.00 | 31.01 | 30.20 | 30.34 | 2,740,044 | -0.29(-0.95%) |
Jun 18, 2012 | 28.88 | 31.23 | 28.75 | 30.63 | 4,540,973 | +1.65(+5.69%) |
Jun 15, 2012 | 28.74 | 29.09 | 28.52 | 28.98 | 1,768,287 | +0.26(+0.91%) |
Jun 14, 2012 | 28.10 | 28.84 | 27.54 | 28.72 | 2,124,328 | +0.74(+2.64%) |
Jun 13, 2012 | 28.50 | 28.78 | 27.70 | 27.98 | 1,815,015 | -0.59(-2.07%) |
Jun 12, 2012 | 27.66 | 28.60 | 27.23 | 28.57 | 2,382,731 | +1.11(+4.04%) |
Jun 11, 2012 | 29.33 | 29.44 | 27.42 | 27.46 | 2,364,037 | -1.19(-4.15%) |
Jun 08, 2012 | 27.82 | 28.75 | 27.37 | 28.65 | 2,091,846 | +0.77(+2.76%) |
Jun 07, 2012 | 28.90 | 29.17 | 27.81 | 27.88 | 2,963,684 | -0.51(-1.80%) |
Jun 06, 2012 | 27.99 | 28.89 | 27.79 | 28.39 | 3,902,309 | +0.92(+3.35%) |
Jun 05, 2012 | 26.40 | 27.53 | 26.16 | 27.47 | 2,681,666 | +1.14(+4.33%) |
Jun 04, 2012 | 25.80 | 26.47 | 25.22 | 26.33 | 1,698,047 | +0.40(+1.54%) |
Jun 01, 2012 | 27.99 | 27.99 | 25.59 | 25.93 | 4,270,415 | -2.79(-9.71%) |
May 31, 2012 | 28.79 | 28.95 | 27.92 | 28.72 | 2,372,130 | +0.26(+0.91%) |
May 30, 2012 | 29.25 | 29.25 | 28.23 | 28.46 | 3,513,912 | -0.93(-3.16%) |
May 29, 2012 | 27.84 | 29.50 | 27.66 | 29.39 | 4,321,457 | +1.94(+7.07%) |
May 25, 2012 | 27.21 | 27.75 | 26.95 | 27.45 | 1,748,659 | +0.29(+1.07%) |
May 24, 2012 | 27.88 | 27.88 | 26.90 | 27.16 | 2,895,934 | -0.58(-2.09%) |
May 23, 2012 | 26.56 | 27.85 | 26.45 | 27.74 | 3,052,455 | +0.81(+3.01%) |
May 22, 2012 | 26.22 | 27.50 | 25.85 | 26.93 | 3,446,226 | +0.87(+3.34%) |
May 21, 2012 | 25.18 | 26.27 | 24.96 | 26.06 | 2,929,097 | +1.11(+4.45%) |
May 18, 2012 | 25.52 | 25.85 | 24.83 | 24.95 | 2,773,354 | -0.57(-2.23%) |
May 17, 2012 | 25.84 | 26.24 | 25.42 | 25.52 | 2,729,981 | -0.11(-0.43%) |
May 16, 2012 | 26.28 | 26.41 | 25.60 | 25.63 | 1,566,203 | -0.62(-2.36%) |
May 15, 2012 | 26.50 | 27.13 | 26.08 | 26.25 | 1,685,459 | -0.12(-0.46%) |
May 14, 2012 | 25.80 | 26.65 | 25.75 | 26.37 | 2,274,328 | +0.13(+0.50%) |
May 11, 2012 | 25.67 | 26.80 | 25.58 | 26.24 | 1,806,588 | +0.24(+0.92%) |
May 10, 2012 | 26.51 | 26.53 | 25.43 | 26.00 | 1,581,381 | -0.03(-0.12%) |
May 09, 2012 | 25.12 | 26.23 | 25.07 | 26.03 | 1,951,867 | +0.35(+1.36%) |
May 08, 2012 | 25.57 | 25.87 | 24.44 | 25.68 | 3,241,494 | -0.26(-1.00%) |
May 07, 2012 | 25.56 | 26.31 | 25.36 | 25.94 | 1,665,449 | +0.28(+1.09%) |
May 04, 2012 | 26.11 | 26.46 | 25.63 | 25.66 | 2,893,083 | -0.62(-2.36%) |
May 03, 2012 | 27.33 | 27.54 | 26.12 | 26.28 | 2,622,182 | -1.11(-4.05%) |
May 02, 2012 | 26.64 | 27.45 | 26.35 | 27.39 | 2,402,945 | +0.53(+1.97%) |