Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 30.34 | 30.71 | 30.30 | 30.45 | 123,596 | -0.02(-0.06%) |
Jul 30, 2012 | 30.29 | 30.67 | 30.29 | 30.46 | 220,162 | +0.30(+1.00%) |
Jul 27, 2012 | 30.30 | 30.40 | 29.97 | 30.16 | 563,860 | +0.14(+0.47%) |
Jul 26, 2012 | 31.23 | 31.44 | 29.95 | 30.02 | 283,259 | -0.83(-2.69%) |
Jul 25, 2012 | 31.17 | 31.52 | 30.75 | 30.85 | 141,557 | -0.10(-0.31%) |
Jul 24, 2012 | 31.57 | 31.71 | 30.75 | 30.95 | 117,398 | -0.64(-2.01%) |
Jul 23, 2012 | 31.30 | 31.85 | 31.20 | 31.58 | 61,999 | -0.30(-0.94%) |
Jul 20, 2012 | 31.93 | 32.05 | 31.66 | 31.89 | 90,351 | -0.28(-0.88%) |
Jul 19, 2012 | 32.53 | 32.58 | 32.07 | 32.17 | 66,377 | -0.16(-0.49%) |
Jul 18, 2012 | 31.58 | 32.50 | 31.51 | 32.33 | 172,323 | +0.64(+2.03%) |
Jul 17, 2012 | 31.07 | 31.76 | 30.88 | 31.68 | 96,316 | +0.72(+2.31%) |
Jul 16, 2012 | 31.43 | 31.50 | 30.93 | 30.97 | 152,213 | -0.58(-1.85%) |
Jul 13, 2012 | 30.97 | 31.69 | 30.97 | 31.55 | 167,886 | +0.60(+1.94%) |
Jul 12, 2012 | 31.07 | 31.24 | 30.73 | 30.95 | 184,318 | -0.40(-1.27%) |
Jul 11, 2012 | 32.42 | 32.50 | 31.09 | 31.35 | 167,014 | -1.02(-3.14%) |
Jul 10, 2012 | 33.40 | 33.52 | 32.25 | 32.36 | 138,705 | -0.81(-2.45%) |
Jul 09, 2012 | 33.10 | 33.32 | 32.85 | 33.17 | 128,207 | -0.04(-0.13%) |
Jul 06, 2012 | 32.86 | 33.26 | 32.81 | 33.22 | 141,873 | +0.01(+0.03%) |
Jul 05, 2012 | 32.95 | 33.40 | 32.79 | 33.21 | 104,583 | +0.12(+0.37%) |
Jul 03, 2012 | 32.53 | 33.25 | 32.12 | 33.09 | 199,635 | +0.49(+1.52%) |
Jul 02, 2012 | 32.56 | 32.99 | 31.96 | 32.59 | 293,188 | -0.42(-1.26%) |
Jun 29, 2012 | 33.02 | 33.11 | 32.62 | 33.01 | 381,095 | +0.71(+2.19%) |
Jun 28, 2012 | 32.26 | 32.46 | 31.61 | 32.30 | 117,847 | -0.23(-0.71%) |
Jun 27, 2012 | 32.35 | 32.81 | 32.35 | 32.53 | 196,307 | +0.21(+0.66%) |
Jun 26, 2012 | 32.62 | 32.70 | 32.18 | 32.32 | 102,667 | -0.26(-0.79%) |
Jun 25, 2012 | 32.80 | 32.94 | 32.47 | 32.57 | 252,503 | -0.66(-1.99%) |
Jun 22, 2012 | 33.36 | 33.50 | 32.93 | 33.24 | 216,613 | +0.04(+0.13%) |
Jun 21, 2012 | 33.93 | 34.05 | 33.01 | 33.19 | 154,646 | -0.81(-2.39%) |
Jun 20, 2012 | 34.33 | 34.51 | 33.90 | 34.01 | 207,202 | -0.46(-1.33%) |
Jun 19, 2012 | 33.48 | 34.64 | 33.43 | 34.46 | 108,600 | +1.04(+3.12%) |
Jun 18, 2012 | 33.02 | 33.72 | 33.02 | 33.42 | 88,116 | +0.18(+0.53%) |
Jun 15, 2012 | 33.14 | 33.63 | 32.71 | 33.25 | 353,338 | +0.11(+0.35%) |
Jun 14, 2012 | 33.01 | 33.41 | 32.78 | 33.13 | 139,615 | +0.17(+0.51%) |
Jun 13, 2012 | 34.07 | 34.18 | 32.77 | 32.96 | 450,053 | -1.18(-3.47%) |
Jun 12, 2012 | 34.10 | 34.39 | 33.69 | 34.15 | 147,167 | +0.19(+0.57%) |
Jun 11, 2012 | 34.82 | 34.88 | 33.85 | 33.95 | 171,689 | -0.54(-1.56%) |
Jun 08, 2012 | 34.26 | 34.91 | 34.10 | 34.49 | 180,245 | +0.14(+0.41%) |
Jun 07, 2012 | 34.22 | 34.59 | 34.01 | 34.35 | 317,598 | +0.49(+1.46%) |
Jun 06, 2012 | 33.58 | 34.07 | 33.48 | 33.85 | 354,153 | +0.46(+1.38%) |
Jun 05, 2012 | 33.17 | 33.67 | 32.95 | 33.40 | 150,749 | +0.11(+0.32%) |
Jun 04, 2012 | 33.15 | 33.31 | 32.58 | 33.29 | 173,517 | +0.48(+1.45%) |
Jun 01, 2012 | 33.16 | 33.39 | 32.21 | 32.81 | 149,159 | -1.21(-3.56%) |
May 31, 2012 | 34.09 | 34.43 | 33.42 | 34.02 | 215,211 | -0.16(-0.46%) |
May 30, 2012 | 34.12 | 34.31 | 33.87 | 34.18 | 105,948 | -0.30(-0.87%) |
May 29, 2012 | 33.93 | 34.60 | 33.93 | 34.48 | 118,607 | +0.77(+2.28%) |
May 25, 2012 | 33.63 | 34.01 | 33.53 | 33.71 | 97,448 | +0.19(+0.55%) |
May 24, 2012 | 33.25 | 33.54 | 32.96 | 33.53 | 216,495 | +0.30(+0.90%) |
May 23, 2012 | 32.81 | 33.27 | 32.58 | 33.23 | 219,104 | +0.04(+0.13%) |
May 22, 2012 | 33.33 | 33.54 | 32.99 | 33.18 | 132,661 | -0.13(-0.40%) |
May 21, 2012 | 33.03 | 33.85 | 32.68 | 33.32 | 151,656 | +0.31(+0.94%) |
May 18, 2012 | 33.56 | 33.56 | 32.83 | 33.01 | 224,283 | -0.67(-1.99%) |
May 17, 2012 | 33.93 | 33.93 | 33.26 | 33.68 | 226,848 | -0.28(-0.83%) |
May 16, 2012 | 34.89 | 34.95 | 33.92 | 33.96 | 222,022 | -0.87(-2.49%) |
May 15, 2012 | 34.84 | 34.93 | 34.60 | 34.83 | 175,807 | -0.13(-0.38%) |
May 14, 2012 | 34.87 | 35.33 | 34.58 | 34.96 | 166,114 | -0.32(-0.90%) |
May 11, 2012 | 35.67 | 35.81 | 35.16 | 35.28 | 145,009 | -0.53(-1.48%) |
May 10, 2012 | 36.16 | 36.29 | 35.58 | 35.81 | 131,425 | +0.01(+0.02%) |
May 09, 2012 | 35.76 | 36.03 | 35.52 | 35.80 | 134,541 | -0.37(-1.03%) |
May 08, 2012 | 35.95 | 36.25 | 35.52 | 36.17 | 122,800 | +0.07(+0.20%) |
May 07, 2012 | 35.93 | 36.38 | 35.83 | 36.10 | 137,093 | -0.09(-0.24%) |
May 04, 2012 | 37.36 | 37.38 | 36.00 | 36.19 | 251,934 | -1.22(-3.26%) |
May 03, 2012 | 39.30 | 39.30 | 36.97 | 37.41 | 401,993 | +0.78(+2.12%) |
May 02, 2012 | 36.03 | 36.73 | 35.91 | 36.63 | 143,142 | +0.29(+0.80%) |