Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 26.78 | 27.16 | 26.78 | 26.90 | 11,155 | +0.07(+0.25%) |
Jul 30, 2012 | 27.24 | 27.24 | 26.68 | 26.83 | 12,527 | -0.42(-1.55%) |
Jul 27, 2012 | 26.73 | 27.48 | 26.37 | 27.25 | 24,801 | +0.76(+2.87%) |
Jul 26, 2012 | 26.34 | 26.70 | 26.16 | 26.49 | 11,498 | +0.42(+1.62%) |
Jul 25, 2012 | 26.01 | 26.53 | 25.84 | 26.07 | 28,408 | +0.35(+1.35%) |
Jul 24, 2012 | 26.13 | 26.26 | 25.43 | 25.72 | 45,996 | -0.44(-1.69%) |
Jul 23, 2012 | 26.04 | 26.58 | 25.94 | 26.16 | 41,341 | -0.30(-1.14%) |
Jul 20, 2012 | 27.86 | 27.95 | 26.09 | 26.46 | 97,039 | -1.67(-5.94%) |
Jul 19, 2012 | 28.81 | 28.89 | 28.09 | 28.14 | 40,179 | -0.67(-2.32%) |
Jul 18, 2012 | 28.76 | 28.93 | 28.70 | 28.80 | 16,346 | +0.12(+0.43%) |
Jul 17, 2012 | 28.58 | 28.91 | 28.58 | 28.68 | 16,891 | +0.10(+0.36%) |
Jul 16, 2012 | 29.41 | 29.41 | 28.50 | 28.58 | 16,069 | -0.78(-2.66%) |
Jul 13, 2012 | 29.16 | 29.73 | 29.09 | 29.36 | 27,225 | +0.39(+1.33%) |
Jul 12, 2012 | 29.18 | 29.55 | 28.81 | 28.97 | 33,734 | -0.27(-0.93%) |
Jul 11, 2012 | 30.01 | 30.06 | 28.84 | 29.25 | 27,714 | -0.62(-2.07%) |
Jul 10, 2012 | 30.22 | 30.33 | 29.69 | 29.86 | 22,891 | -0.24(-0.81%) |
Jul 09, 2012 | 30.22 | 30.22 | 30.05 | 30.11 | 19,539 | -0.02(-0.06%) |
Jul 06, 2012 | 29.82 | 30.38 | 29.74 | 30.13 | 33,974 | -0.01(-0.03%) |
Jul 05, 2012 | 29.98 | 30.35 | 29.78 | 30.14 | 66,954 | +0.24(+0.82%) |
Jul 03, 2012 | 29.59 | 30.04 | 29.45 | 29.89 | 35,089 | +0.48(+1.63%) |
Jul 02, 2012 | 29.56 | 29.56 | 29.30 | 29.41 | 51,791 | +0.00(+0.00%) |
Jun 29, 2012 | 29.61 | 29.69 | 29.22 | 29.41 | 66,260 | +0.27(+0.93%) |
Jun 28, 2012 | 29.32 | 29.60 | 28.79 | 29.14 | 40,859 | -0.25(-0.86%) |
Jun 27, 2012 | 28.44 | 29.97 | 28.30 | 29.40 | 64,696 | +1.19(+4.22%) |
Jun 26, 2012 | 28.40 | 28.40 | 27.81 | 28.21 | 18,374 | +0.01(+0.03%) |
Jun 25, 2012 | 28.78 | 28.78 | 28.07 | 28.20 | 19,885 | -0.78(-2.69%) |
Jun 22, 2012 | 29.51 | 29.55 | 28.88 | 28.97 | 74,683 | -0.23(-0.77%) |
Jun 21, 2012 | 29.50 | 29.50 | 28.95 | 29.20 | 67,636 | -0.23(-0.80%) |
Jun 20, 2012 | 29.95 | 29.98 | 29.24 | 29.43 | 31,379 | -0.40(-1.35%) |
Jun 19, 2012 | 29.79 | 30.05 | 29.66 | 29.84 | 49,617 | +0.23(+0.76%) |
Jun 18, 2012 | 29.36 | 29.83 | 29.22 | 29.61 | 59,924 | +0.18(+0.61%) |
Jun 15, 2012 | 29.30 | 30.01 | 29.30 | 29.43 | 50,014 | +0.19(+0.64%) |
Jun 14, 2012 | 29.23 | 29.40 | 28.80 | 29.25 | 46,266 | -0.03(-0.10%) |
Jun 13, 2012 | 29.35 | 29.83 | 29.00 | 29.27 | 26,861 | -0.14(-0.48%) |
Jun 12, 2012 | 28.87 | 29.49 | 28.74 | 29.41 | 29,120 | +0.63(+2.18%) |
Jun 11, 2012 | 29.58 | 29.59 | 28.71 | 28.79 | 50,963 | -0.50(-1.70%) |
Jun 08, 2012 | 29.19 | 29.75 | 28.79 | 29.28 | 25,645 | +0.00(+0.00%) |
Jun 07, 2012 | 29.07 | 29.76 | 29.06 | 29.28 | 42,067 | +0.36(+1.23%) |
Jun 06, 2012 | 28.85 | 29.07 | 28.57 | 28.93 | 36,013 | +0.42(+1.48%) |
Jun 05, 2012 | 28.17 | 28.60 | 28.04 | 28.51 | 34,703 | +0.22(+0.76%) |
Jun 04, 2012 | 27.78 | 28.47 | 27.77 | 28.29 | 58,802 | +0.49(+1.75%) |
Jun 01, 2012 | 28.28 | 28.66 | 27.79 | 27.80 | 50,885 | -1.24(-4.26%) |
May 31, 2012 | 28.80 | 29.07 | 28.01 | 29.04 | 113,790 | +0.21(+0.72%) |
May 30, 2012 | 28.96 | 29.07 | 28.72 | 28.83 | 39,949 | -0.23(-0.81%) |
May 29, 2012 | 29.09 | 29.35 | 28.82 | 29.07 | 41,913 | +0.42(+1.47%) |
May 25, 2012 | 28.81 | 29.04 | 28.50 | 28.65 | 38,124 | -0.06(-0.20%) |
May 24, 2012 | 29.01 | 29.01 | 28.19 | 28.70 | 36,959 | -0.19(-0.65%) |
May 23, 2012 | 28.18 | 28.98 | 27.98 | 28.89 | 28,483 | +0.59(+2.09%) |
May 22, 2012 | 28.81 | 29.07 | 27.97 | 28.30 | 42,748 | -0.41(-1.44%) |
May 21, 2012 | 27.99 | 28.75 | 27.91 | 28.71 | 45,682 | +0.80(+2.86%) |
May 18, 2012 | 28.13 | 28.33 | 27.80 | 27.91 | 58,710 | -0.30(-1.06%) |
May 17, 2012 | 29.33 | 29.33 | 28.13 | 28.21 | 78,658 | -1.16(-3.96%) |
May 16, 2012 | 30.43 | 30.61 | 29.26 | 29.38 | 48,372 | -0.83(-2.73%) |
May 15, 2012 | 30.37 | 30.57 | 30.11 | 30.20 | 57,499 | -0.11(-0.37%) |
May 14, 2012 | 29.53 | 30.98 | 29.21 | 30.31 | 58,016 | +0.53(+1.79%) |
May 11, 2012 | 29.54 | 30.25 | 29.17 | 29.78 | 50,036 | +0.10(+0.35%) |
May 10, 2012 | 30.01 | 30.37 | 29.19 | 29.68 | 72,245 | -0.67(-2.19%) |
May 09, 2012 | 30.49 | 30.92 | 30.01 | 30.34 | 58,026 | -0.38(-1.22%) |
May 08, 2012 | 31.36 | 31.36 | 30.14 | 30.72 | 77,943 | -0.81(-2.56%) |
May 07, 2012 | 30.52 | 31.74 | 30.52 | 31.52 | 52,961 | +0.72(+2.34%) |
May 04, 2012 | 31.04 | 31.37 | 30.41 | 30.80 | 37,202 | -0.52(-1.65%) |
May 03, 2012 | 31.78 | 31.88 | 30.94 | 31.32 | 41,328 | -0.56(-1.76%) |
May 02, 2012 | 31.79 | 31.91 | 31.50 | 31.88 | 27,547 | +0.05(+0.15%) |