Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 29.06 | 29.47 | 28.81 | 28.87 | 140,335 | -0.42(-1.43%) |
Jul 30, 2012 | 28.72 | 29.35 | 28.43 | 29.29 | 174,804 | +0.53(+1.84%) |
Jul 27, 2012 | 27.40 | 29.01 | 27.25 | 28.76 | 593,306 | +1.59(+5.85%) |
Jul 26, 2012 | 27.41 | 27.72 | 27.04 | 27.17 | 88,094 | +0.13(+0.48%) |
Jul 25, 2012 | 27.26 | 27.26 | 26.88 | 27.04 | 124,638 | +0.07(+0.26%) |
Jul 24, 2012 | 27.65 | 27.71 | 26.93 | 26.97 | 119,505 | -0.61(-2.21%) |
Jul 23, 2012 | 27.53 | 27.75 | 27.08 | 27.58 | 51,718 | -0.52(-1.85%) |
Jul 20, 2012 | 28.28 | 28.52 | 28.08 | 28.10 | 60,770 | -0.52(-1.82%) |
Jul 19, 2012 | 29.05 | 29.25 | 28.50 | 28.62 | 90,372 | -0.30(-1.04%) |
Jul 18, 2012 | 28.71 | 29.25 | 28.61 | 28.92 | 62,808 | +0.22(+0.77%) |
Jul 17, 2012 | 28.96 | 28.96 | 28.34 | 28.70 | 38,255 | +0.01(+0.03%) |
Jul 16, 2012 | 29.04 | 29.04 | 28.67 | 28.69 | 43,564 | -0.50(-1.71%) |
Jul 13, 2012 | 29.25 | 30.67 | 29.02 | 29.19 | 90,607 | +0.02(+0.07%) |
Jul 12, 2012 | 29.15 | 29.31 | 28.72 | 29.17 | 87,295 | -0.14(-0.48%) |
Jul 11, 2012 | 29.69 | 29.74 | 29.02 | 29.31 | 117,068 | -0.19(-0.64%) |
Jul 10, 2012 | 29.17 | 29.68 | 29.06 | 29.50 | 134,870 | -0.91(-2.99%) |
Jul 09, 2012 | 30.84 | 31.09 | 30.09 | 30.41 | 182,934 | -0.59(-1.90%) |
Jul 06, 2012 | 31.98 | 32.58 | 30.95 | 31.00 | 94,649 | -1.38(-4.26%) |
Jul 05, 2012 | 32.27 | 32.64 | 32.26 | 32.38 | 91,851 | +0.16(+0.50%) |
Jul 03, 2012 | 31.43 | 32.32 | 30.92 | 32.22 | 48,282 | +0.90(+2.89%) |
Jul 02, 2012 | 30.72 | 31.40 | 30.24 | 31.32 | 134,671 | +0.68(+2.20%) |
Jun 29, 2012 | 30.37 | 31.02 | 29.84 | 30.64 | 143,969 | +0.99(+3.34%) |
Jun 28, 2012 | 30.25 | 30.60 | 29.46 | 29.65 | 166,989 | -0.86(-2.82%) |
Jun 27, 2012 | 30.55 | 30.64 | 30.19 | 30.51 | 93,696 | +0.06(+0.20%) |
Jun 26, 2012 | 30.67 | 30.98 | 30.32 | 30.45 | 60,015 | -0.16(-0.52%) |
Jun 25, 2012 | 30.77 | 30.92 | 30.42 | 30.61 | 51,407 | -0.65(-2.08%) |
Jun 22, 2012 | 31.27 | 31.43 | 30.89 | 31.26 | 375,315 | +0.23(+0.74%) |
Jun 21, 2012 | 32.22 | 32.22 | 30.77 | 31.03 | 117,496 | -1.31(-4.05%) |
Jun 20, 2012 | 31.60 | 32.60 | 31.45 | 32.34 | 91,314 | +0.61(+1.92%) |
Jun 19, 2012 | 31.44 | 31.95 | 31.32 | 31.73 | 73,556 | +0.40(+1.28%) |
Jun 18, 2012 | 30.83 | 31.47 | 30.79 | 31.33 | 126,316 | +0.36(+1.16%) |
Jun 15, 2012 | 30.34 | 31.38 | 29.97 | 30.97 | 194,039 | +0.57(+1.88%) |
Jun 14, 2012 | 30.13 | 30.60 | 29.77 | 30.40 | 129,196 | +0.22(+0.73%) |
Jun 13, 2012 | 30.47 | 30.73 | 30.04 | 30.18 | 59,089 | -0.41(-1.34%) |
Jun 12, 2012 | 30.30 | 30.59 | 29.92 | 30.59 | 85,044 | +0.50(+1.66%) |
Jun 11, 2012 | 30.88 | 30.88 | 30.03 | 30.09 | 123,826 | -0.42(-1.38%) |
Jun 08, 2012 | 29.74 | 30.68 | 29.60 | 30.51 | 97,588 | +0.66(+2.21%) |
Jun 07, 2012 | 29.61 | 30.44 | 29.41 | 29.85 | 148,218 | +0.63(+2.16%) |
Jun 06, 2012 | 28.70 | 29.31 | 28.59 | 29.22 | 94,087 | +0.63(+2.20%) |
Jun 05, 2012 | 28.50 | 28.76 | 28.03 | 28.59 | 118,604 | -0.16(-0.56%) |
Jun 04, 2012 | 29.19 | 29.56 | 28.59 | 28.75 | 66,981 | -0.35(-1.20%) |
Jun 01, 2012 | 29.27 | 29.63 | 29.07 | 29.10 | 74,839 | -0.87(-2.90%) |
May 31, 2012 | 30.42 | 30.42 | 29.13 | 29.97 | 207,927 | -0.50(-1.64%) |
May 30, 2012 | 30.56 | 30.60 | 30.16 | 30.47 | 47,837 | -0.38(-1.23%) |
May 29, 2012 | 30.30 | 30.86 | 30.18 | 30.85 | 49,481 | +0.69(+2.29%) |
May 25, 2012 | 30.20 | 30.35 | 30.03 | 30.16 | 46,583 | -0.07(-0.23%) |
May 24, 2012 | 30.38 | 30.45 | 29.82 | 30.23 | 46,012 | -0.24(-0.79%) |
May 23, 2012 | 30.49 | 30.51 | 29.97 | 30.47 | 67,974 | -0.34(-1.10%) |
May 22, 2012 | 31.37 | 31.53 | 30.64 | 30.81 | 80,189 | -0.63(-2.00%) |
May 21, 2012 | 31.48 | 31.74 | 31.16 | 31.44 | 137,095 | +0.14(+0.45%) |
May 18, 2012 | 31.22 | 31.63 | 30.95 | 31.30 | 135,503 | +0.03(+0.10%) |
May 17, 2012 | 31.08 | 31.46 | 30.77 | 31.27 | 110,195 | +0.30(+0.97%) |
May 16, 2012 | 32.15 | 32.34 | 30.58 | 30.97 | 123,777 | -1.15(-3.58%) |
May 15, 2012 | 31.96 | 32.40 | 31.80 | 32.12 | 71,498 | +0.11(+0.34%) |
May 14, 2012 | 31.78 | 32.45 | 31.73 | 32.01 | 83,704 | -0.11(-0.34%) |
May 11, 2012 | 32.25 | 32.53 | 31.71 | 32.12 | 91,471 | -0.46(-1.41%) |
May 10, 2012 | 32.81 | 33.02 | 32.32 | 32.58 | 65,372 | -0.02(-0.06%) |
May 09, 2012 | 32.01 | 32.73 | 31.94 | 32.60 | 76,834 | +0.14(+0.43%) |
May 08, 2012 | 32.36 | 32.52 | 31.92 | 32.46 | 84,446 | -0.21(-0.64%) |
May 07, 2012 | 32.55 | 32.99 | 32.35 | 32.67 | 94,930 | -0.06(-0.18%) |
May 04, 2012 | 32.80 | 32.93 | 32.44 | 32.73 | 117,138 | -0.33(-1.00%) |
May 03, 2012 | 32.62 | 33.26 | 32.61 | 33.06 | 173,671 | +0.30(+0.92%) |
May 02, 2012 | 32.29 | 32.81 | 32.00 | 32.76 | 90,953 | +0.15(+0.46%) |