Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 33.79 | 33.79 | 32.91 | 32.96 | 141,409 | -0.75(-2.22%) |
Jul 30, 2012 | 33.94 | 33.94 | 33.56 | 33.71 | 216,256 | -0.18(-0.54%) |
Jul 27, 2012 | 33.27 | 34.17 | 33.10 | 33.89 | 226,969 | +0.69(+2.08%) |
Jul 26, 2012 | 32.97 | 33.48 | 32.57 | 33.20 | 198,401 | +0.79(+2.45%) |
Jul 25, 2012 | 32.51 | 32.62 | 31.95 | 32.40 | 181,449 | +0.27(+0.84%) |
Jul 24, 2012 | 32.97 | 33.16 | 31.95 | 32.13 | 277,921 | -0.91(-2.74%) |
Jul 23, 2012 | 33.15 | 33.21 | 32.08 | 33.04 | 306,609 | -0.90(-2.65%) |
Jul 20, 2012 | 33.89 | 34.10 | 33.51 | 33.94 | 191,002 | -0.33(-0.97%) |
Jul 19, 2012 | 33.29 | 34.50 | 33.03 | 34.27 | 344,857 | +1.14(+3.43%) |
Jul 18, 2012 | 32.87 | 33.31 | 32.62 | 33.13 | 338,792 | +0.18(+0.55%) |
Jul 17, 2012 | 32.94 | 33.05 | 31.39 | 32.95 | 669,347 | -0.09(-0.26%) |
Jul 16, 2012 | 33.28 | 33.29 | 32.86 | 33.04 | 259,579 | -0.25(-0.76%) |
Jul 13, 2012 | 32.83 | 33.49 | 32.82 | 33.29 | 217,031 | +0.53(+1.63%) |
Jul 12, 2012 | 32.59 | 33.00 | 32.18 | 32.76 | 325,274 | -0.33(-1.01%) |
Jul 11, 2012 | 32.35 | 33.21 | 32.35 | 33.09 | 325,325 | +0.67(+2.06%) |
Jul 10, 2012 | 33.33 | 33.49 | 32.19 | 32.43 | 320,624 | -0.79(-2.39%) |
Jul 09, 2012 | 33.46 | 33.71 | 33.05 | 33.22 | 318,627 | -0.39(-1.16%) |
Jul 06, 2012 | 33.57 | 33.77 | 33.28 | 33.61 | 219,678 | -0.46(-1.35%) |
Jul 05, 2012 | 34.47 | 34.62 | 33.61 | 34.07 | 274,591 | -0.59(-1.70%) |
Jul 03, 2012 | 33.80 | 35.12 | 33.62 | 34.66 | 234,934 | +1.40(+4.20%) |
Jul 02, 2012 | 33.37 | 33.46 | 32.74 | 33.26 | 117,459 | -0.20(-0.59%) |
Jun 29, 2012 | 33.03 | 33.49 | 32.68 | 33.46 | 507,877 | +1.75(+5.51%) |
Jun 28, 2012 | 30.98 | 31.87 | 30.75 | 31.71 | 399,603 | +0.50(+1.60%) |
Jun 27, 2012 | 31.21 | 31.65 | 30.92 | 31.21 | 252,377 | -0.11(-0.36%) |
Jun 26, 2012 | 30.67 | 31.35 | 30.46 | 31.32 | 334,950 | +0.69(+2.26%) |
Jun 25, 2012 | 31.00 | 31.07 | 29.72 | 30.63 | 676,672 | -0.69(-2.21%) |
Jun 22, 2012 | 31.30 | 31.68 | 30.61 | 31.32 | 482,848 | +0.34(+1.10%) |
Jun 21, 2012 | 33.10 | 33.10 | 30.56 | 30.98 | 986,010 | -2.22(-6.70%) |
Jun 20, 2012 | 34.17 | 34.31 | 32.84 | 33.20 | 582,191 | -0.95(-2.79%) |
Jun 19, 2012 | 33.94 | 34.32 | 33.74 | 34.16 | 409,738 | +0.41(+1.20%) |
Jun 18, 2012 | 33.63 | 33.94 | 33.04 | 33.75 | 422,194 | -0.07(-0.21%) |
Jun 15, 2012 | 33.40 | 33.82 | 33.15 | 33.82 | 266,863 | +0.43(+1.28%) |
Jun 14, 2012 | 33.44 | 33.75 | 32.95 | 33.40 | 505,013 | +0.10(+0.29%) |
Jun 13, 2012 | 34.16 | 34.66 | 33.20 | 33.30 | 336,200 | -1.14(-3.30%) |
Jun 12, 2012 | 33.86 | 34.59 | 33.51 | 34.44 | 301,547 | +0.79(+2.36%) |
Jun 11, 2012 | 34.39 | 34.49 | 33.55 | 33.64 | 218,891 | -0.42(-1.24%) |
Jun 08, 2012 | 34.26 | 34.33 | 33.77 | 34.06 | 181,937 | -0.72(-2.06%) |
Jun 07, 2012 | 35.61 | 35.84 | 34.62 | 34.78 | 311,273 | -0.17(-0.48%) |
Jun 06, 2012 | 34.48 | 35.49 | 34.48 | 34.94 | 365,136 | +1.03(+3.05%) |
Jun 05, 2012 | 32.74 | 34.02 | 32.70 | 33.91 | 314,473 | +1.22(+3.72%) |
Jun 04, 2012 | 32.87 | 33.02 | 32.34 | 32.70 | 402,615 | -0.04(-0.12%) |
Jun 01, 2012 | 33.64 | 33.95 | 32.55 | 32.74 | 576,582 | -2.01(-5.79%) |
May 31, 2012 | 35.25 | 35.45 | 33.91 | 34.75 | 448,391 | -0.50(-1.42%) |
May 30, 2012 | 37.05 | 37.06 | 35.10 | 35.25 | 375,029 | -2.53(-6.69%) |
May 29, 2012 | 37.25 | 38.03 | 37.15 | 37.77 | 264,087 | +0.75(+2.02%) |
May 25, 2012 | 36.43 | 37.05 | 36.43 | 37.03 | 264,058 | +0.44(+1.19%) |
May 24, 2012 | 36.61 | 36.78 | 36.20 | 36.59 | 369,501 | +0.13(+0.35%) |
May 23, 2012 | 35.50 | 36.61 | 34.85 | 36.46 | 362,408 | +0.58(+1.62%) |
May 22, 2012 | 36.07 | 36.27 | 35.65 | 35.88 | 505,526 | -0.76(-2.08%) |
May 21, 2012 | 35.45 | 36.73 | 35.41 | 36.65 | 180,374 | +1.19(+3.36%) |
May 18, 2012 | 36.05 | 36.43 | 35.25 | 35.45 | 343,358 | -0.41(-1.13%) |
May 17, 2012 | 35.81 | 36.41 | 35.52 | 35.86 | 1,086,539 | +0.27(+0.76%) |
May 16, 2012 | 36.51 | 36.89 | 35.38 | 35.59 | 940,539 | -1.15(-3.14%) |
May 15, 2012 | 37.30 | 37.35 | 36.53 | 36.74 | 380,797 | -0.58(-1.55%) |
May 14, 2012 | 37.99 | 37.99 | 36.91 | 37.32 | 445,553 | -1.22(-3.15%) |
May 11, 2012 | 37.39 | 38.86 | 37.09 | 38.54 | 715,342 | +1.31(+3.52%) |
May 10, 2012 | 39.21 | 39.23 | 36.87 | 37.23 | 1,585,948 | -2.11(-5.37%) |
May 09, 2012 | 38.70 | 39.53 | 38.52 | 39.34 | 451,210 | -0.12(-0.30%) |
May 08, 2012 | 39.80 | 39.80 | 39.01 | 39.46 | 477,243 | -0.72(-1.80%) |
May 07, 2012 | 40.26 | 40.70 | 39.98 | 40.18 | 281,279 | -0.18(-0.45%) |
May 04, 2012 | 40.86 | 41.06 | 40.00 | 40.36 | 311,716 | -1.10(-2.64%) |
May 03, 2012 | 41.87 | 42.06 | 41.11 | 41.46 | 335,867 | -0.41(-0.97%) |
May 02, 2012 | 42.51 | 42.70 | 41.71 | 41.87 | 368,600 | -1.01(-2.35%) |