Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 27.01 | 27.46 | 26.97 | 27.06 | 166,576 | +0.02(+0.07%) |
Jul 30, 2012 | 26.89 | 27.28 | 26.89 | 27.04 | 125,060 | +0.07(+0.27%) |
Jul 27, 2012 | 27.02 | 27.20 | 26.66 | 26.97 | 353,098 | +0.10(+0.38%) |
Jul 26, 2012 | 27.65 | 28.21 | 26.56 | 26.87 | 261,198 | -0.28(-1.02%) |
Jul 25, 2012 | 26.95 | 27.34 | 26.76 | 27.15 | 207,385 | +0.31(+1.17%) |
Jul 24, 2012 | 26.85 | 26.89 | 26.36 | 26.83 | 251,864 | +0.10(+0.38%) |
Jul 23, 2012 | 25.90 | 27.08 | 25.62 | 26.73 | 204,856 | +0.26(+0.97%) |
Jul 20, 2012 | 26.86 | 27.22 | 26.41 | 26.47 | 125,124 | -0.67(-2.48%) |
Jul 19, 2012 | 26.92 | 27.44 | 26.75 | 27.15 | 325,176 | +0.45(+1.69%) |
Jul 18, 2012 | 26.37 | 27.32 | 26.37 | 26.69 | 209,281 | +0.14(+0.52%) |
Jul 17, 2012 | 26.39 | 26.66 | 26.18 | 26.56 | 74,790 | +0.37(+1.41%) |
Jul 16, 2012 | 26.27 | 26.53 | 25.84 | 26.19 | 136,247 | -0.26(-0.97%) |
Jul 13, 2012 | 26.03 | 26.57 | 25.90 | 26.45 | 75,328 | +0.54(+2.10%) |
Jul 12, 2012 | 26.04 | 26.15 | 25.64 | 25.90 | 142,003 | -0.45(-1.71%) |
Jul 11, 2012 | 26.40 | 26.57 | 26.26 | 26.35 | 94,486 | -0.04(-0.14%) |
Jul 10, 2012 | 26.48 | 26.67 | 26.30 | 26.39 | 92,811 | -0.04(-0.14%) |
Jul 09, 2012 | 26.55 | 26.66 | 26.31 | 26.43 | 124,267 | -0.24(-0.90%) |
Jul 06, 2012 | 27.07 | 27.37 | 26.50 | 26.67 | 112,116 | -0.75(-2.75%) |
Jul 05, 2012 | 27.55 | 27.68 | 26.97 | 27.42 | 186,813 | -0.17(-0.63%) |
Jul 03, 2012 | 27.27 | 27.64 | 27.05 | 27.60 | 62,241 | +0.44(+1.63%) |
Jul 02, 2012 | 27.06 | 27.37 | 26.99 | 27.15 | 204,126 | +0.27(+0.99%) |
Jun 29, 2012 | 26.49 | 27.04 | 26.11 | 26.89 | 124,962 | +0.95(+3.66%) |
Jun 28, 2012 | 25.99 | 26.07 | 25.49 | 25.94 | 88,271 | -0.13(-0.49%) |
Jun 27, 2012 | 25.97 | 26.21 | 25.74 | 26.07 | 117,764 | +0.08(+0.32%) |
Jun 26, 2012 | 25.83 | 26.12 | 25.57 | 25.99 | 77,874 | +0.11(+0.43%) |
Jun 25, 2012 | 26.55 | 26.56 | 25.86 | 25.88 | 108,806 | -0.97(-3.60%) |
Jun 22, 2012 | 26.94 | 27.13 | 26.61 | 26.84 | 927,997 | +0.12(+0.45%) |
Jun 21, 2012 | 28.05 | 28.07 | 26.64 | 26.72 | 122,216 | -1.37(-4.88%) |
Jun 20, 2012 | 28.28 | 28.41 | 27.94 | 28.09 | 68,237 | -0.25(-0.88%) |
Jun 19, 2012 | 28.20 | 28.54 | 28.19 | 28.34 | 118,478 | +0.24(+0.85%) |
Jun 18, 2012 | 27.98 | 28.39 | 27.90 | 28.10 | 57,809 | -0.07(-0.25%) |
Jun 15, 2012 | 27.61 | 28.21 | 27.48 | 28.17 | 200,089 | +0.44(+1.58%) |
Jun 14, 2012 | 27.63 | 28.26 | 27.26 | 27.73 | 71,684 | +0.00(+0.00%) |
Jun 13, 2012 | 28.42 | 28.54 | 27.54 | 27.73 | 95,218 | -0.70(-2.46%) |
Jun 12, 2012 | 28.00 | 28.47 | 27.64 | 28.43 | 61,699 | +0.49(+1.75%) |
Jun 11, 2012 | 29.63 | 29.78 | 27.88 | 27.95 | 152,911 | -1.27(-4.35%) |
Jun 08, 2012 | 28.31 | 29.38 | 28.26 | 29.22 | 119,385 | +0.81(+2.85%) |
Jun 07, 2012 | 28.92 | 29.11 | 28.36 | 28.41 | 121,582 | -0.14(-0.48%) |
Jun 06, 2012 | 27.91 | 28.62 | 27.77 | 28.54 | 112,970 | +0.77(+2.78%) |
Jun 05, 2012 | 27.68 | 28.19 | 27.11 | 27.77 | 121,344 | -0.06(-0.23%) |
Jun 04, 2012 | 28.14 | 28.17 | 27.56 | 27.84 | 130,966 | -0.13(-0.46%) |
Jun 01, 2012 | 28.19 | 28.56 | 27.80 | 27.96 | 95,707 | -0.88(-3.06%) |
May 31, 2012 | 29.03 | 29.03 | 28.50 | 28.85 | 134,886 | -0.21(-0.73%) |
May 30, 2012 | 29.46 | 29.55 | 29.02 | 29.06 | 93,262 | -0.64(-2.14%) |
May 29, 2012 | 30.11 | 30.24 | 29.47 | 29.70 | 92,332 | -0.11(-0.37%) |
May 25, 2012 | 29.66 | 29.81 | 28.89 | 29.81 | 119,100 | +0.06(+0.22%) |
May 24, 2012 | 30.39 | 30.39 | 29.41 | 29.74 | 178,052 | -0.64(-2.12%) |
May 23, 2012 | 29.93 | 30.44 | 29.59 | 30.39 | 232,895 | +0.33(+1.10%) |
May 22, 2012 | 30.15 | 30.17 | 29.74 | 30.05 | 134,957 | -0.02(-0.06%) |
May 21, 2012 | 29.96 | 30.36 | 29.46 | 30.07 | 176,365 | +0.28(+0.93%) |
May 18, 2012 | 29.83 | 30.27 | 29.71 | 29.80 | 172,305 | -0.06(-0.19%) |
May 17, 2012 | 30.32 | 30.47 | 29.84 | 29.85 | 109,218 | -0.47(-1.55%) |
May 16, 2012 | 30.81 | 30.97 | 30.21 | 30.32 | 157,293 | -0.32(-1.05%) |
May 15, 2012 | 30.62 | 31.14 | 30.43 | 30.64 | 128,817 | -0.05(-0.15%) |
May 14, 2012 | 30.58 | 30.98 | 30.56 | 30.69 | 91,570 | -0.16(-0.51%) |
May 11, 2012 | 30.66 | 31.20 | 30.66 | 30.85 | 108,506 | +0.04(+0.12%) |
May 10, 2012 | 31.10 | 31.32 | 30.54 | 30.81 | 76,754 | -0.04(-0.12%) |
May 09, 2012 | 30.78 | 31.20 | 30.65 | 30.85 | 120,065 | -0.35(-1.12%) |
May 08, 2012 | 30.65 | 31.39 | 30.65 | 31.20 | 101,579 | +0.28(+0.89%) |
May 07, 2012 | 30.75 | 31.19 | 30.45 | 30.92 | 102,926 | -0.03(-0.09%) |
May 04, 2012 | 31.53 | 31.66 | 30.93 | 30.95 | 168,847 | -0.68(-2.15%) |
May 03, 2012 | 31.78 | 32.21 | 31.38 | 31.63 | 213,114 | -0.30(-0.95%) |
May 02, 2012 | 31.41 | 32.13 | 31.40 | 31.93 | 122,027 | +0.19(+0.61%) |