Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 30.98 | 31.19 | 30.87 | 30.87 | 173,576 | -0.18(-0.57%) |
Jul 30, 2012 | 31.21 | 31.35 | 30.97 | 31.04 | 177,596 | -0.08(-0.27%) |
Jul 27, 2012 | 30.55 | 31.25 | 30.37 | 31.13 | 258,763 | +0.75(+2.46%) |
Jul 26, 2012 | 30.58 | 30.65 | 30.19 | 30.38 | 158,718 | +0.31(+1.03%) |
Jul 25, 2012 | 30.21 | 30.34 | 29.97 | 30.07 | 495,993 | +0.03(+0.11%) |
Jul 24, 2012 | 30.63 | 30.63 | 29.89 | 30.04 | 149,118 | -0.46(-1.52%) |
Jul 23, 2012 | 30.51 | 30.65 | 30.35 | 30.50 | 133,552 | -0.55(-1.76%) |
Jul 20, 2012 | 31.19 | 31.26 | 30.99 | 31.05 | 242,773 | -0.37(-1.17%) |
Jul 19, 2012 | 31.66 | 31.70 | 31.33 | 31.42 | 156,481 | -0.13(-0.40%) |
Jul 18, 2012 | 31.28 | 31.68 | 31.28 | 31.54 | 253,554 | +0.19(+0.60%) |
Jul 17, 2012 | 31.38 | 31.48 | 30.92 | 31.35 | 364,686 | +0.15(+0.48%) |
Jul 16, 2012 | 31.28 | 31.37 | 31.11 | 31.20 | 126,346 | -0.18(-0.56%) |
Jul 13, 2012 | 31.06 | 31.47 | 31.06 | 31.38 | 203,058 | +0.45(+1.45%) |
Jul 12, 2012 | 30.76 | 31.04 | 30.48 | 30.93 | 183,634 | -0.04(-0.12%) |
Jul 11, 2012 | 31.13 | 31.21 | 30.84 | 30.97 | 302,003 | -0.11(-0.36%) |
Jul 10, 2012 | 31.55 | 31.65 | 30.94 | 31.08 | 448,525 | -0.25(-0.80%) |
Jul 09, 2012 | 31.39 | 31.40 | 31.17 | 31.33 | 431,902 | -0.09(-0.28%) |
Jul 06, 2012 | 31.45 | 31.55 | 31.32 | 31.42 | 232,301 | -0.34(-1.07%) |
Jul 05, 2012 | 31.76 | 31.87 | 31.58 | 31.76 | 277,491 | +0.01(+0.03%) |
Jul 03, 2012 | 31.37 | 31.78 | 31.34 | 31.75 | 426,683 | +0.40(+1.28%) |
Jul 02, 2012 | 31.16 | 31.36 | 30.78 | 31.35 | 1,275,804 | +0.27(+0.86%) |
Jun 29, 2012 | 30.76 | 31.08 | 30.62 | 31.08 | 411,261 | +0.96(+3.19%) |
Jun 28, 2012 | 29.80 | 30.12 | 29.63 | 30.12 | 186,239 | +0.10(+0.35%) |
Jun 27, 2012 | 29.66 | 30.04 | 29.64 | 30.01 | 275,032 | +0.44(+1.50%) |
Jun 26, 2012 | 29.51 | 29.72 | 29.23 | 29.57 | 167,375 | +0.10(+0.34%) |
Jun 25, 2012 | 29.50 | 29.61 | 29.38 | 29.47 | 279,421 | -0.46(-1.52%) |
Jun 22, 2012 | 29.79 | 30.01 | 29.64 | 29.93 | 255,738 | +0.34(+1.16%) |
Jun 21, 2012 | 30.31 | 30.38 | 29.55 | 29.58 | 203,527 | -0.77(-2.55%) |
Jun 20, 2012 | 30.43 | 30.61 | 30.21 | 30.36 | 193,911 | -0.09(-0.29%) |
Jun 19, 2012 | 30.01 | 30.62 | 29.96 | 30.45 | 163,477 | +0.59(+1.98%) |
Jun 18, 2012 | 29.73 | 29.99 | 29.59 | 29.85 | 157,423 | -0.06(-0.19%) |
Jun 15, 2012 | 29.59 | 29.94 | 29.47 | 29.91 | 190,603 | +0.40(+1.37%) |
Jun 14, 2012 | 29.15 | 29.60 | 29.09 | 29.51 | 242,603 | +0.40(+1.38%) |
Jun 13, 2012 | 29.45 | 29.62 | 28.97 | 29.11 | 232,412 | -0.38(-1.28%) |
Jun 12, 2012 | 29.22 | 29.50 | 28.95 | 29.48 | 826,686 | +0.37(+1.28%) |
Jun 11, 2012 | 30.24 | 30.24 | 29.09 | 29.11 | 380,730 | -0.77(-2.59%) |
Jun 08, 2012 | 29.45 | 29.91 | 29.25 | 29.88 | 278,808 | +0.39(+1.32%) |
Jun 07, 2012 | 30.20 | 30.20 | 29.49 | 29.49 | 525,387 | -0.20(-0.69%) |
Jun 06, 2012 | 29.15 | 29.71 | 29.13 | 29.70 | 781,510 | +0.77(+2.66%) |
Jun 05, 2012 | 28.51 | 28.96 | 28.48 | 28.93 | 535,559 | +0.24(+0.83%) |
Jun 04, 2012 | 28.87 | 28.99 | 28.43 | 28.69 | 1,256,017 | -0.11(-0.38%) |
Jun 01, 2012 | 29.09 | 29.27 | 28.76 | 28.80 | 1,557,633 | -0.93(-3.13%) |
May 31, 2012 | 29.80 | 29.93 | 29.33 | 29.73 | 353,333 | -0.07(-0.25%) |
May 30, 2012 | 30.12 | 30.12 | 29.74 | 29.80 | 542,319 | -0.57(-1.89%) |
May 29, 2012 | 30.21 | 30.49 | 30.06 | 30.38 | 277,494 | +0.42(+1.39%) |
May 25, 2012 | 29.96 | 30.08 | 29.83 | 29.96 | 241,691 | -0.01(-0.03%) |
May 24, 2012 | 29.90 | 30.00 | 29.52 | 29.97 | 496,505 | +0.07(+0.22%) |
May 23, 2012 | 29.42 | 29.95 | 29.20 | 29.90 | 1,058,370 | +0.17(+0.56%) |
May 22, 2012 | 29.99 | 30.19 | 29.53 | 29.74 | 18,498,810 | -0.22(-0.75%) |
May 21, 2012 | 29.53 | 30.00 | 29.34 | 29.96 | 1,029,964 | +0.52(+1.75%) |
May 18, 2012 | 29.69 | 29.89 | 29.38 | 29.45 | 700,979 | -0.23(-0.78%) |
May 17, 2012 | 30.38 | 30.42 | 29.67 | 29.68 | 864,226 | -0.69(-2.26%) |
May 16, 2012 | 30.75 | 30.89 | 30.34 | 30.36 | 292,137 | -0.27(-0.87%) |
May 15, 2012 | 30.59 | 30.93 | 30.53 | 30.63 | 602,987 | +0.00(+0.01%) |
May 14, 2012 | 30.67 | 30.88 | 30.51 | 30.63 | 347,942 | -0.39(-1.26%) |
May 11, 2012 | 30.85 | 31.31 | 30.85 | 31.02 | 497,473 | -0.13(-0.41%) |
May 10, 2012 | 31.24 | 31.35 | 30.99 | 31.15 | 840,066 | +0.16(+0.51%) |
May 09, 2012 | 30.75 | 31.14 | 30.64 | 30.99 | 789,365 | -0.19(-0.60%) |
May 08, 2012 | 30.92 | 31.21 | 30.72 | 31.17 | 514,412 | +0.01(+0.03%) |
May 07, 2012 | 30.91 | 31.28 | 30.88 | 31.17 | 1,101,298 | +0.12(+0.39%) |
May 04, 2012 | 31.50 | 31.51 | 30.99 | 31.05 | 891,465 | -0.66(-2.08%) |
May 03, 2012 | 32.08 | 32.14 | 31.52 | 31.71 | 937,052 | -0.42(-1.32%) |
May 02, 2012 | 31.81 | 32.16 | 31.64 | 32.13 | 786,085 | +0.12(+0.38%) |