Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 34.05 | 34.48 | 33.72 | 33.94 | 70,691 | -0.12(-0.36%) |
Jul 30, 2012 | 34.23 | 34.37 | 33.56 | 34.07 | 105,100 | -0.21(-0.61%) |
Jul 27, 2012 | 34.12 | 34.39 | 33.87 | 34.28 | 57,197 | +0.36(+1.06%) |
Jul 26, 2012 | 34.33 | 34.51 | 33.82 | 33.92 | 36,821 | +0.03(+0.08%) |
Jul 25, 2012 | 34.00 | 34.20 | 33.54 | 33.89 | 66,119 | +0.12(+0.35%) |
Jul 24, 2012 | 33.80 | 33.80 | 33.32 | 33.77 | 44,583 | +0.05(+0.15%) |
Jul 23, 2012 | 33.48 | 33.94 | 33.19 | 33.72 | 55,584 | -0.22(-0.65%) |
Jul 20, 2012 | 33.93 | 34.26 | 33.80 | 33.94 | 68,404 | -0.32(-0.94%) |
Jul 19, 2012 | 33.85 | 34.63 | 33.85 | 34.26 | 97,631 | +0.43(+1.27%) |
Jul 18, 2012 | 33.89 | 34.20 | 33.78 | 33.83 | 72,064 | +0.10(+0.31%) |
Jul 17, 2012 | 33.46 | 33.91 | 33.05 | 33.73 | 76,197 | +0.27(+0.81%) |
Jul 16, 2012 | 33.30 | 33.64 | 32.97 | 33.46 | 43,358 | +0.03(+0.09%) |
Jul 13, 2012 | 33.52 | 33.87 | 33.36 | 33.43 | 99,305 | +0.11(+0.33%) |
Jul 12, 2012 | 33.25 | 33.46 | 32.85 | 33.32 | 48,704 | +0.04(+0.13%) |
Jul 11, 2012 | 32.96 | 33.51 | 32.38 | 33.27 | 165,664 | +0.28(+0.86%) |
Jul 10, 2012 | 33.27 | 33.83 | 32.94 | 32.99 | 195,654 | -0.19(-0.58%) |
Jul 09, 2012 | 33.02 | 33.36 | 32.88 | 33.19 | 91,738 | -0.05(-0.16%) |
Jul 06, 2012 | 32.35 | 33.29 | 32.35 | 33.24 | 72,700 | +0.59(+1.81%) |
Jul 05, 2012 | 32.11 | 32.83 | 32.11 | 32.65 | 80,451 | +0.43(+1.35%) |
Jul 03, 2012 | 31.61 | 32.28 | 31.44 | 32.21 | 61,388 | +0.51(+1.61%) |
Jul 02, 2012 | 31.80 | 31.82 | 31.57 | 31.70 | 360,079 | -0.07(-0.22%) |
Jun 29, 2012 | 31.66 | 31.89 | 31.26 | 31.77 | 288,072 | +0.65(+2.08%) |
Jun 28, 2012 | 30.62 | 31.13 | 30.62 | 31.13 | 308,392 | +0.23(+0.75%) |
Jun 27, 2012 | 30.19 | 31.27 | 30.19 | 30.90 | 1,220,584 | +3.66(+13.42%) |
Jun 26, 2012 | 27.40 | 27.48 | 26.90 | 27.24 | 62,632 | -0.13(-0.48%) |
Jun 25, 2012 | 27.04 | 27.45 | 26.93 | 27.37 | 48,670 | -0.02(-0.09%) |
Jun 22, 2012 | 27.23 | 27.66 | 27.23 | 27.40 | 819,255 | +0.28(+1.03%) |
Jun 21, 2012 | 27.80 | 27.80 | 27.01 | 27.12 | 188,571 | -0.36(-1.32%) |
Jun 20, 2012 | 27.48 | 27.89 | 27.42 | 27.48 | 96,488 | -0.04(-0.15%) |
Jun 19, 2012 | 27.18 | 27.59 | 26.96 | 27.52 | 92,135 | +0.40(+1.46%) |
Jun 18, 2012 | 27.38 | 27.63 | 27.09 | 27.13 | 114,935 | -0.36(-1.32%) |
Jun 15, 2012 | 27.46 | 27.58 | 27.13 | 27.49 | 180,190 | +0.04(+0.14%) |
Jun 14, 2012 | 27.00 | 27.50 | 26.99 | 27.45 | 172,909 | +0.42(+1.55%) |
Jun 13, 2012 | 27.13 | 27.63 | 26.96 | 27.03 | 92,870 | -0.25(-0.92%) |
Jun 12, 2012 | 27.33 | 27.41 | 26.93 | 27.28 | 88,347 | +0.16(+0.57%) |
Jun 11, 2012 | 28.26 | 28.26 | 27.13 | 27.13 | 105,887 | -0.89(-3.17%) |
Jun 08, 2012 | 28.03 | 28.17 | 27.94 | 28.01 | 58,692 | -0.08(-0.30%) |
Jun 07, 2012 | 28.70 | 28.70 | 28.07 | 28.10 | 80,816 | -0.26(-0.92%) |
Jun 06, 2012 | 28.31 | 28.42 | 28.03 | 28.36 | 238,369 | +0.30(+1.08%) |
Jun 05, 2012 | 27.84 | 28.29 | 27.66 | 28.06 | 107,862 | +0.19(+0.69%) |
Jun 04, 2012 | 28.29 | 28.29 | 27.60 | 27.86 | 104,022 | -0.39(-1.37%) |
Jun 01, 2012 | 27.94 | 28.36 | 27.76 | 28.25 | 103,920 | -0.20(-0.70%) |
May 31, 2012 | 28.48 | 28.59 | 28.24 | 28.45 | 97,245 | +0.03(+0.12%) |
May 30, 2012 | 28.59 | 28.64 | 28.39 | 28.42 | 140,364 | -0.50(-1.73%) |
May 29, 2012 | 28.78 | 29.13 | 28.61 | 28.92 | 146,000 | +0.22(+0.77%) |
May 25, 2012 | 28.60 | 28.69 | 28.47 | 28.69 | 74,169 | +0.00(+0.02%) |
May 24, 2012 | 28.73 | 28.73 | 28.34 | 28.69 | 148,302 | +0.06(+0.21%) |
May 23, 2012 | 28.46 | 28.86 | 27.97 | 28.63 | 208,393 | -0.09(-0.33%) |
May 22, 2012 | 28.34 | 28.78 | 28.34 | 28.72 | 176,705 | +0.32(+1.11%) |
May 21, 2012 | 27.66 | 28.41 | 27.61 | 28.41 | 253,325 | +0.84(+3.05%) |
May 18, 2012 | 26.92 | 27.81 | 26.92 | 27.57 | 171,448 | +0.60(+2.22%) |
May 17, 2012 | 27.48 | 27.72 | 26.65 | 26.97 | 183,721 | -0.64(-2.31%) |
May 16, 2012 | 27.97 | 28.30 | 27.53 | 27.60 | 87,205 | -0.34(-1.23%) |
May 15, 2012 | 27.74 | 28.64 | 27.74 | 27.95 | 136,776 | +0.16(+0.56%) |
May 14, 2012 | 27.07 | 27.90 | 27.02 | 27.79 | 113,441 | +0.40(+1.45%) |
May 11, 2012 | 27.17 | 27.72 | 27.17 | 27.40 | 92,665 | +0.01(+0.05%) |
May 10, 2012 | 27.32 | 27.87 | 27.13 | 27.38 | 221,745 | +0.11(+0.42%) |
May 09, 2012 | 27.34 | 27.51 | 27.00 | 27.27 | 207,261 | -0.22(-0.81%) |
May 08, 2012 | 27.76 | 27.80 | 27.33 | 27.49 | 150,979 | -0.48(-1.70%) |
May 07, 2012 | 27.80 | 28.24 | 27.66 | 27.97 | 298,381 | +0.01(+0.05%) |
May 04, 2012 | 28.38 | 28.38 | 27.67 | 27.95 | 132,066 | -0.59(-2.08%) |
May 03, 2012 | 29.76 | 29.76 | 28.33 | 28.55 | 193,484 | -1.18(-3.97%) |
May 02, 2012 | 29.70 | 29.87 | 29.41 | 29.73 | 150,659 | -0.05(-0.16%) |