Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 29.47 | 29.53 | 29.36 | 29.36 | 6,623 | -0.16(-0.54%) |
Jul 30, 2012 | 29.71 | 29.77 | 29.45 | 29.52 | 14,067 | -0.24(-0.81%) |
Jul 27, 2012 | 29.26 | 29.78 | 29.26 | 29.76 | 2,721 | +0.69(+2.39%) |
Jul 26, 2012 | 29.18 | 29.18 | 28.95 | 29.06 | 49,022 | +0.37(+1.30%) |
Jul 25, 2012 | 28.67 | 28.69 | 28.55 | 28.69 | 4,720 | +0.26(+0.92%) |
Jul 24, 2012 | 29.01 | 29.01 | 28.43 | 28.43 | 16,200 | -0.52(-1.80%) |
Jul 23, 2012 | 28.88 | 28.98 | 28.69 | 28.95 | 8,131 | -0.41(-1.40%) |
Jul 20, 2012 | 29.47 | 29.48 | 29.32 | 29.36 | 8,390 | -0.32(-1.08%) |
Jul 19, 2012 | 29.63 | 29.68 | 29.62 | 29.68 | 10,313 | +0.19(+0.66%) |
Jul 18, 2012 | 29.31 | 29.49 | 29.31 | 29.49 | 9,774 | +0.23(+0.78%) |
Jul 17, 2012 | 29.17 | 29.27 | 28.95 | 29.26 | 10,304 | +0.10(+0.35%) |
Jul 16, 2012 | 29.23 | 29.23 | 28.98 | 29.16 | 9,265 | -0.13(-0.46%) |
Jul 13, 2012 | 28.96 | 29.29 | 28.96 | 29.29 | 6,559 | +0.43(+1.49%) |
Jul 12, 2012 | 28.77 | 28.93 | 28.47 | 28.86 | 37,396 | +0.09(+0.32%) |
Jul 11, 2012 | 29.04 | 29.04 | 28.75 | 28.77 | 12,829 | -0.16(-0.55%) |
Jul 10, 2012 | 29.54 | 29.54 | 28.93 | 28.93 | 7,861 | -0.39(-1.33%) |
Jul 09, 2012 | 29.26 | 29.34 | 29.20 | 29.32 | 14,644 | -0.08(-0.28%) |
Jul 06, 2012 | 29.61 | 29.61 | 29.28 | 29.40 | 14,814 | -0.45(-1.52%) |
Jul 05, 2012 | 29.82 | 29.89 | 29.76 | 29.85 | 20,890 | +0.09(+0.31%) |
Jul 03, 2012 | 29.52 | 29.76 | 29.52 | 29.76 | 3,685 | +0.30(+1.02%) |
Jul 02, 2012 | 29.32 | 29.47 | 29.28 | 29.46 | 43,365 | +0.17(+0.57%) |
Jun 29, 2012 | 29.02 | 29.29 | 29.02 | 29.29 | 8,469 | +0.93(+3.29%) |
Jun 28, 2012 | 28.42 | 28.42 | 28.03 | 28.36 | 8,345 | -0.07(-0.24%) |
Jun 27, 2012 | 28.39 | 28.50 | 28.35 | 28.43 | 14,162 | +0.18(+0.66%) |
Jun 26, 2012 | 28.20 | 28.28 | 28.06 | 28.24 | 13,099 | +0.17(+0.62%) |
Jun 25, 2012 | 28.31 | 28.31 | 28.01 | 28.07 | 21,796 | -0.54(-1.90%) |
Jun 22, 2012 | 28.53 | 28.63 | 28.43 | 28.61 | 8,345 | +0.09(+0.30%) |
Jun 21, 2012 | 29.27 | 29.29 | 28.50 | 28.53 | 29,282 | -0.70(-2.40%) |
Jun 20, 2012 | 29.28 | 29.45 | 29.16 | 29.23 | 9,371 | -0.11(-0.37%) |
Jun 19, 2012 | 29.24 | 29.46 | 29.22 | 29.34 | 29,549 | +0.29(+1.00%) |
Jun 18, 2012 | 29.30 | 29.30 | 28.60 | 29.05 | 24,416 | +0.28(+0.96%) |
Jun 15, 2012 | 28.55 | 28.81 | 28.53 | 28.77 | 20,069 | +0.49(+1.73%) |
Jun 14, 2012 | 28.34 | 28.54 | 28.26 | 28.28 | 11,808 | +0.00(+0.02%) |
Jun 13, 2012 | 28.65 | 28.66 | 28.23 | 28.28 | 68,697 | -0.44(-1.53%) |
Jun 12, 2012 | 28.53 | 28.72 | 28.47 | 28.72 | 28,347 | +0.16(+0.55%) |
Jun 11, 2012 | 29.79 | 29.79 | 28.56 | 28.56 | 104,890 | -0.42(-1.43%) |
Jun 08, 2012 | 28.83 | 29.01 | 28.73 | 28.97 | 16,388 | +0.23(+0.78%) |
Jun 07, 2012 | 29.38 | 29.38 | 28.75 | 28.75 | 32,589 | -0.10(-0.34%) |
Jun 06, 2012 | 28.70 | 28.91 | 28.70 | 28.85 | 20,591 | +0.40(+1.42%) |
Jun 05, 2012 | 27.93 | 28.45 | 27.93 | 28.45 | 11,686 | +0.40(+1.44%) |
Jun 04, 2012 | 28.20 | 28.20 | 27.75 | 28.04 | 27,133 | -0.09(-0.32%) |
Jun 01, 2012 | 28.41 | 28.58 | 28.12 | 28.13 | 25,384 | -1.03(-3.54%) |
May 31, 2012 | 29.18 | 29.18 | 28.76 | 29.17 | 7,687 | -0.03(-0.09%) |
May 30, 2012 | 29.49 | 29.49 | 29.13 | 29.19 | 66,581 | -0.50(-1.68%) |
May 29, 2012 | 29.70 | 29.77 | 29.47 | 29.69 | 24,960 | +0.34(+1.16%) |
May 25, 2012 | 29.46 | 29.50 | 29.31 | 29.35 | 40,469 | -0.00(-0.02%) |
May 24, 2012 | 29.44 | 29.51 | 29.14 | 29.36 | 31,082 | +0.02(+0.08%) |
May 23, 2012 | 29.13 | 29.33 | 28.77 | 29.33 | 35,200 | +0.25(+0.86%) |
May 22, 2012 | 29.16 | 29.37 | 29.08 | 29.08 | 36,012 | +0.01(+0.03%) |
May 21, 2012 | 28.50 | 29.07 | 28.38 | 29.07 | 58,575 | +0.70(+2.45%) |
May 18, 2012 | 28.82 | 28.82 | 28.36 | 28.38 | 52,454 | -0.39(-1.35%) |
May 17, 2012 | 29.59 | 29.59 | 28.77 | 28.77 | 42,447 | -0.84(-2.83%) |
May 16, 2012 | 29.91 | 30.03 | 29.60 | 29.60 | 31,287 | -0.16(-0.53%) |
May 15, 2012 | 29.88 | 30.03 | 29.69 | 29.76 | 50,442 | -0.11(-0.36%) |
May 14, 2012 | 29.95 | 30.09 | 29.73 | 29.87 | 76,583 | -0.36(-1.20%) |
May 11, 2012 | 30.06 | 30.45 | 30.00 | 30.23 | 55,116 | +0.06(+0.21%) |
May 10, 2012 | 30.53 | 30.53 | 30.09 | 30.17 | 59,789 | +0.02(+0.06%) |
May 09, 2012 | 30.07 | 30.26 | 29.82 | 30.15 | 44,046 | -0.14(-0.46%) |
May 08, 2012 | 30.18 | 30.31 | 29.65 | 30.29 | 104,830 | -0.08(-0.27%) |
May 07, 2012 | 30.23 | 30.43 | 30.19 | 30.37 | 109,721 | +0.10(+0.33%) |
May 04, 2012 | 30.56 | 30.56 | 30.17 | 30.27 | 102,421 | -0.47(-1.53%) |
May 03, 2012 | 31.21 | 31.24 | 30.67 | 30.74 | 126,994 | -0.52(-1.68%) |
May 02, 2012 | 31.03 | 31.31 | 30.89 | 31.27 | 216,358 | -0.07(-0.23%) |