Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 28.12 | 28.52 | 27.99 | 28.01 | 256,172 | -0.12(-0.41%) |
Jul 30, 2012 | 27.62 | 28.30 | 27.42 | 28.12 | 287,254 | +0.49(+1.76%) |
Jul 27, 2012 | 27.09 | 27.79 | 27.09 | 27.64 | 164,583 | +0.75(+2.79%) |
Jul 26, 2012 | 26.72 | 27.13 | 26.56 | 26.89 | 205,292 | +0.61(+2.32%) |
Jul 25, 2012 | 26.42 | 26.56 | 26.08 | 26.28 | 151,535 | +0.04(+0.15%) |
Jul 24, 2012 | 27.03 | 27.07 | 25.99 | 26.24 | 203,261 | -0.78(-2.90%) |
Jul 23, 2012 | 26.85 | 27.11 | 26.50 | 27.02 | 180,679 | -0.12(-0.43%) |
Jul 20, 2012 | 27.37 | 27.43 | 27.01 | 27.14 | 92,778 | -0.43(-1.57%) |
Jul 19, 2012 | 27.57 | 27.68 | 27.25 | 27.57 | 111,248 | +0.14(+0.50%) |
Jul 18, 2012 | 27.20 | 27.62 | 27.20 | 27.44 | 223,154 | +0.10(+0.36%) |
Jul 17, 2012 | 26.93 | 27.34 | 26.81 | 27.34 | 291,635 | +0.19(+0.69%) |
Jul 16, 2012 | 27.11 | 27.22 | 27.01 | 27.15 | 228,796 | +0.01(+0.02%) |
Jul 13, 2012 | 26.54 | 27.31 | 26.41 | 27.14 | 197,374 | +0.70(+2.64%) |
Jul 12, 2012 | 26.25 | 26.62 | 25.83 | 26.45 | 299,358 | +0.03(+0.12%) |
Jul 11, 2012 | 26.51 | 26.77 | 26.36 | 26.41 | 387,699 | -0.03(-0.10%) |
Jul 10, 2012 | 26.79 | 27.03 | 26.28 | 26.44 | 187,282 | -0.15(-0.56%) |
Jul 09, 2012 | 26.74 | 26.74 | 26.25 | 26.59 | 322,112 | -0.18(-0.68%) |
Jul 06, 2012 | 26.50 | 26.83 | 26.30 | 26.77 | 544,976 | +0.01(+0.05%) |
Jul 05, 2012 | 27.12 | 27.22 | 26.58 | 26.76 | 374,692 | -0.38(-1.41%) |
Jul 03, 2012 | 26.74 | 27.14 | 26.74 | 27.14 | 236,908 | +0.47(+1.75%) |
Jul 02, 2012 | 26.69 | 27.00 | 26.39 | 26.67 | 517,637 | +0.13(+0.49%) |
Jun 29, 2012 | 26.22 | 26.71 | 26.22 | 26.54 | 571,883 | +1.35(+5.34%) |
Jun 28, 2012 | 25.25 | 25.53 | 25.14 | 25.20 | 497,768 | -0.17(-0.69%) |
Jun 27, 2012 | 25.22 | 25.55 | 25.14 | 25.37 | 606,248 | +0.19(+0.75%) |
Jun 26, 2012 | 25.54 | 25.79 | 25.11 | 25.18 | 424,265 | -0.34(-1.32%) |
Jun 25, 2012 | 26.36 | 26.36 | 25.40 | 25.52 | 452,022 | -1.28(-4.78%) |
Jun 22, 2012 | 26.84 | 27.08 | 26.56 | 26.80 | 837,753 | +0.08(+0.29%) |
Jun 21, 2012 | 27.25 | 27.25 | 26.63 | 26.72 | 312,547 | -0.50(-1.83%) |
Jun 20, 2012 | 27.07 | 27.23 | 26.89 | 27.22 | 291,414 | +0.12(+0.43%) |
Jun 19, 2012 | 26.77 | 27.25 | 26.76 | 27.11 | 356,849 | +0.37(+1.38%) |
Jun 18, 2012 | 26.96 | 26.96 | 26.41 | 26.74 | 342,621 | -0.22(-0.82%) |
Jun 15, 2012 | 26.69 | 27.12 | 26.69 | 26.96 | 616,869 | +0.29(+1.11%) |
Jun 14, 2012 | 27.23 | 27.35 | 26.58 | 26.66 | 421,375 | -0.60(-2.19%) |
Jun 13, 2012 | 27.52 | 27.80 | 27.20 | 27.26 | 427,914 | -0.27(-0.98%) |
Jun 12, 2012 | 28.07 | 28.12 | 27.47 | 27.53 | 474,763 | -0.45(-1.60%) |
Jun 11, 2012 | 29.09 | 29.19 | 27.92 | 27.98 | 303,831 | -0.82(-2.85%) |
Jun 08, 2012 | 28.84 | 28.97 | 28.51 | 28.80 | 280,056 | -0.25(-0.86%) |
Jun 07, 2012 | 28.33 | 29.51 | 28.33 | 29.05 | 897,731 | +0.53(+1.87%) |
Jun 06, 2012 | 29.01 | 29.14 | 28.44 | 28.51 | 345,724 | +0.25(+0.88%) |
Jun 05, 2012 | 27.50 | 28.39 | 27.39 | 28.26 | 340,067 | +0.76(+2.75%) |
Jun 04, 2012 | 27.59 | 27.75 | 27.09 | 27.51 | 514,324 | -0.04(-0.16%) |
Jun 01, 2012 | 27.55 | 27.63 | 27.19 | 27.55 | 384,391 | -0.48(-1.71%) |
May 31, 2012 | 28.39 | 28.49 | 27.71 | 28.03 | 381,896 | -0.37(-1.29%) |
May 30, 2012 | 28.62 | 28.74 | 28.34 | 28.40 | 169,783 | -0.53(-1.82%) |
May 29, 2012 | 28.63 | 29.08 | 28.63 | 28.92 | 266,342 | +0.41(+1.44%) |
May 25, 2012 | 28.51 | 28.64 | 28.39 | 28.51 | 144,814 | -0.04(-0.13%) |
May 24, 2012 | 28.72 | 28.77 | 28.29 | 28.55 | 245,214 | -0.22(-0.76%) |
May 23, 2012 | 28.68 | 28.83 | 28.19 | 28.77 | 301,156 | -0.09(-0.31%) |
May 22, 2012 | 29.31 | 29.31 | 28.71 | 28.86 | 330,557 | -0.49(-1.66%) |
May 21, 2012 | 29.30 | 29.42 | 28.79 | 29.35 | 446,802 | +0.15(+0.50%) |
May 18, 2012 | 29.42 | 29.59 | 29.17 | 29.20 | 358,612 | -0.15(-0.50%) |
May 17, 2012 | 30.29 | 30.60 | 29.26 | 29.35 | 370,848 | -0.97(-3.21%) |
May 16, 2012 | 31.79 | 31.89 | 30.28 | 30.32 | 345,309 | -1.31(-4.15%) |
May 15, 2012 | 32.30 | 32.30 | 31.54 | 31.64 | 258,706 | -0.77(-2.37%) |
May 14, 2012 | 32.53 | 32.63 | 32.21 | 32.40 | 73,606 | -0.44(-1.33%) |
May 11, 2012 | 32.61 | 33.22 | 32.61 | 32.84 | 136,989 | +0.00(+0.00%) |
May 10, 2012 | 33.08 | 33.22 | 32.72 | 32.84 | 157,418 | +0.06(+0.18%) |
May 09, 2012 | 33.01 | 33.20 | 32.73 | 32.78 | 356,837 | -0.60(-1.80%) |
May 08, 2012 | 33.31 | 33.48 | 33.06 | 33.38 | 241,755 | -0.12(-0.36%) |
May 07, 2012 | 33.26 | 33.55 | 33.10 | 33.51 | 99,722 | +0.10(+0.29%) |
May 04, 2012 | 33.96 | 33.97 | 33.18 | 33.41 | 134,292 | -0.71(-2.08%) |
May 03, 2012 | 34.76 | 34.84 | 33.95 | 34.12 | 191,693 | -0.62(-1.79%) |
May 02, 2012 | 34.71 | 34.84 | 34.46 | 34.74 | 121,354 | -0.15(-0.42%) |