Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 29.15 | 29.42 | 28.26 | 28.44 | 206,538 | -0.88(-3.00%) |
Jul 30, 2012 | 28.95 | 29.57 | 28.69 | 29.32 | 195,844 | +0.37(+1.28%) |
Jul 27, 2012 | 29.03 | 29.46 | 27.97 | 28.95 | 196,126 | +0.13(+0.45%) |
Jul 26, 2012 | 28.77 | 29.14 | 28.16 | 28.82 | 256,258 | +0.73(+2.60%) |
Jul 25, 2012 | 28.42 | 28.70 | 28.00 | 28.09 | 158,947 | +0.03(+0.11%) |
Jul 24, 2012 | 28.13 | 28.46 | 27.59 | 28.06 | 265,317 | +0.18(+0.65%) |
Jul 23, 2012 | 27.86 | 28.04 | 27.50 | 27.88 | 396,181 | -0.78(-2.72%) |
Jul 20, 2012 | 29.00 | 29.33 | 28.00 | 28.66 | 498,493 | -0.60(-2.05%) |
Jul 19, 2012 | 30.25 | 30.25 | 29.20 | 29.26 | 724,365 | -0.74(-2.47%) |
Jul 18, 2012 | 30.92 | 31.70 | 29.93 | 30.00 | 508,361 | -1.09(-3.51%) |
Jul 17, 2012 | 31.45 | 31.64 | 30.20 | 31.09 | 354,940 | -0.19(-0.61%) |
Jul 16, 2012 | 31.67 | 32.00 | 31.18 | 31.28 | 311,927 | -0.39(-1.23%) |
Jul 13, 2012 | 30.54 | 31.95 | 30.41 | 31.67 | 605,033 | +1.57(+5.22%) |
Jul 12, 2012 | 28.43 | 30.25 | 27.93 | 30.10 | 334,856 | +1.26(+4.37%) |
Jul 11, 2012 | 30.10 | 30.30 | 28.41 | 28.84 | 618,454 | -0.80(-2.70%) |
Jul 10, 2012 | 31.30 | 32.30 | 29.64 | 29.64 | 636,474 | -1.31(-4.23%) |
Jul 09, 2012 | 30.67 | 31.29 | 30.11 | 30.95 | 534,823 | +0.12(+0.39%) |
Jul 06, 2012 | 31.68 | 32.19 | 30.52 | 30.83 | 348,911 | -1.37(-4.25%) |
Jul 05, 2012 | 31.38 | 32.65 | 31.32 | 32.20 | 521,356 | +0.59(+1.87%) |
Jul 03, 2012 | 30.24 | 32.00 | 30.16 | 31.61 | 326,293 | +1.48(+4.91%) |
Jul 02, 2012 | 30.62 | 31.29 | 28.83 | 30.13 | 460,917 | -0.24(-0.79%) |
Jun 29, 2012 | 29.28 | 31.02 | 28.83 | 30.37 | 587,576 | +1.82(+6.37%) |
Jun 28, 2012 | 28.07 | 28.58 | 27.90 | 28.55 | 170,772 | +0.26(+0.92%) |
Jun 27, 2012 | 29.10 | 29.38 | 28.15 | 28.29 | 299,815 | -0.62(-2.14%) |
Jun 26, 2012 | 27.50 | 29.30 | 27.32 | 28.91 | 670,624 | +1.97(+7.31%) |
Jun 25, 2012 | 27.09 | 27.09 | 26.30 | 26.94 | 293,476 | -0.77(-2.78%) |
Jun 22, 2012 | 26.63 | 27.98 | 26.32 | 27.71 | 790,215 | +1.32(+5.00%) |
Jun 21, 2012 | 28.02 | 28.21 | 26.26 | 26.39 | 389,400 | -1.80(-6.39%) |
Jun 20, 2012 | 27.80 | 28.35 | 27.54 | 28.19 | 267,261 | +0.29(+1.04%) |
Jun 19, 2012 | 26.50 | 28.25 | 26.43 | 27.90 | 686,709 | +1.29(+4.85%) |
Jun 18, 2012 | 26.48 | 26.92 | 26.12 | 26.61 | 211,069 | -0.21(-0.78%) |
Jun 15, 2012 | 26.05 | 26.92 | 25.72 | 26.82 | 344,130 | +0.55(+2.09%) |
Jun 14, 2012 | 25.92 | 26.45 | 25.53 | 26.27 | 347,588 | +0.27(+1.04%) |
Jun 13, 2012 | 26.91 | 26.93 | 25.75 | 26.00 | 526,400 | -0.94(-3.49%) |
Jun 12, 2012 | 26.77 | 27.26 | 26.54 | 26.94 | 550,253 | +0.20(+0.75%) |
Jun 11, 2012 | 27.20 | 27.42 | 26.13 | 26.74 | 708,439 | -0.29(-1.07%) |
Jun 08, 2012 | 26.00 | 27.93 | 25.01 | 27.03 | 1,270,762 | +0.97(+3.72%) |
Jun 07, 2012 | 29.98 | 30.50 | 25.92 | 26.06 | 2,902,158 | -7.25(-21.77%) |
Jun 06, 2012 | 31.42 | 33.32 | 31.42 | 33.31 | 650,093 | +2.38(+7.69%) |
Jun 05, 2012 | 28.97 | 31.39 | 28.68 | 30.93 | 535,664 | +1.88(+6.47%) |
Jun 04, 2012 | 29.51 | 30.12 | 28.39 | 29.05 | 354,657 | -0.58(-1.96%) |
Jun 01, 2012 | 30.07 | 30.33 | 29.40 | 29.63 | 448,761 | -1.22(-3.95%) |
May 31, 2012 | 32.35 | 32.48 | 30.27 | 30.85 | 510,551 | -1.33(-4.13%) |
May 30, 2012 | 32.26 | 32.34 | 31.55 | 32.18 | 294,693 | -0.58(-1.77%) |
May 29, 2012 | 32.65 | 34.10 | 32.51 | 32.76 | 311,161 | +0.84(+2.63%) |
May 25, 2012 | 31.19 | 31.97 | 30.71 | 31.92 | 251,595 | +0.65(+2.08%) |
May 24, 2012 | 32.56 | 32.65 | 30.76 | 31.27 | 257,063 | -1.24(-3.81%) |
May 23, 2012 | 33.01 | 33.16 | 31.15 | 32.51 | 411,594 | -0.72(-2.17%) |
May 22, 2012 | 32.37 | 34.15 | 32.37 | 33.23 | 678,073 | +0.77(+2.37%) |
May 21, 2012 | 30.49 | 32.68 | 30.19 | 32.46 | 619,805 | +1.92(+6.29%) |
May 18, 2012 | 28.95 | 31.32 | 28.65 | 30.54 | 685,325 | +1.67(+5.78%) |
May 17, 2012 | 29.55 | 29.74 | 28.33 | 28.87 | 294,402 | -0.68(-2.30%) |
May 16, 2012 | 31.00 | 31.00 | 29.40 | 29.55 | 517,849 | -1.37(-4.43%) |
May 15, 2012 | 31.80 | 32.00 | 30.26 | 30.92 | 411,891 | -0.95(-2.98%) |
May 14, 2012 | 32.44 | 32.77 | 31.54 | 31.87 | 325,946 | -1.13(-3.42%) |
May 11, 2012 | 33.36 | 34.04 | 32.90 | 33.00 | 186,473 | -0.70(-2.08%) |
May 10, 2012 | 33.94 | 34.63 | 33.33 | 33.70 | 173,122 | +0.23(+0.69%) |
May 09, 2012 | 32.96 | 33.85 | 32.34 | 33.47 | 420,183 | +0.00(+0.00%) |
May 08, 2012 | 34.34 | 34.45 | 32.76 | 33.47 | 460,262 | -1.26(-3.63%) |
May 07, 2012 | 34.48 | 35.04 | 33.92 | 34.73 | 268,757 | +0.25(+0.73%) |
May 04, 2012 | 35.00 | 35.30 | 34.24 | 34.48 | 332,797 | -0.80(-2.27%) |
May 03, 2012 | 36.05 | 36.70 | 35.00 | 35.28 | 457,846 | -0.77(-2.14%) |
May 02, 2012 | 35.75 | 36.15 | 35.01 | 36.05 | 197,882 | +0.09(+0.25%) |