Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 31.25 | 31.41 | 30.96 | 30.98 | 425,115 | -0.32(-1.02%) |
Jul 30, 2012 | 31.60 | 31.75 | 31.26 | 31.30 | 229,335 | -0.30(-0.96%) |
Jul 27, 2012 | 31.31 | 31.72 | 31.07 | 31.60 | 454,490 | +0.40(+1.27%) |
Jul 26, 2012 | 31.40 | 31.57 | 30.93 | 31.20 | 475,438 | +0.23(+0.74%) |
Jul 25, 2012 | 30.92 | 31.08 | 30.33 | 30.97 | 428,282 | +0.22(+0.72%) |
Jul 24, 2012 | 29.67 | 31.41 | 29.32 | 30.75 | 683,784 | +1.07(+3.61%) |
Jul 23, 2012 | 29.48 | 29.86 | 29.31 | 29.67 | 272,015 | -0.41(-1.35%) |
Jul 20, 2012 | 30.01 | 30.30 | 29.92 | 30.08 | 341,727 | -0.25(-0.84%) |
Jul 19, 2012 | 29.81 | 30.35 | 29.75 | 30.33 | 375,339 | +0.62(+2.08%) |
Jul 18, 2012 | 28.86 | 29.83 | 28.86 | 29.71 | 246,416 | +0.75(+2.61%) |
Jul 17, 2012 | 28.76 | 29.04 | 28.40 | 28.96 | 198,727 | +0.30(+1.05%) |
Jul 16, 2012 | 28.83 | 28.83 | 28.35 | 28.66 | 201,723 | -0.26(-0.91%) |
Jul 13, 2012 | 28.29 | 28.95 | 28.25 | 28.92 | 203,439 | +0.66(+2.33%) |
Jul 12, 2012 | 27.93 | 28.44 | 27.71 | 28.26 | 313,618 | +0.04(+0.14%) |
Jul 11, 2012 | 28.32 | 28.41 | 28.01 | 28.22 | 426,115 | -0.06(-0.22%) |
Jul 10, 2012 | 28.71 | 28.82 | 28.04 | 28.28 | 548,931 | -0.25(-0.86%) |
Jul 09, 2012 | 28.53 | 28.70 | 28.24 | 28.53 | 208,794 | -0.14(-0.47%) |
Jul 06, 2012 | 28.90 | 29.09 | 28.47 | 28.67 | 140,350 | -0.61(-2.09%) |
Jul 05, 2012 | 29.38 | 29.55 | 29.12 | 29.28 | 266,718 | -0.10(-0.32%) |
Jul 03, 2012 | 28.44 | 29.44 | 28.39 | 29.37 | 164,242 | +0.92(+3.24%) |
Jul 02, 2012 | 29.05 | 29.12 | 28.23 | 28.45 | 472,525 | -0.44(-1.54%) |
Jun 29, 2012 | 29.03 | 29.18 | 28.78 | 28.90 | 722,210 | +0.33(+1.14%) |
Jun 28, 2012 | 28.04 | 28.57 | 28.04 | 28.57 | 581,326 | +0.10(+0.33%) |
Jun 27, 2012 | 28.49 | 28.65 | 28.38 | 28.48 | 604,187 | +0.10(+0.34%) |
Jun 26, 2012 | 28.40 | 28.57 | 28.05 | 28.38 | 703,561 | +0.00(+0.00%) |
Jun 25, 2012 | 28.86 | 29.01 | 28.28 | 28.38 | 397,198 | -0.74(-2.54%) |
Jun 22, 2012 | 29.29 | 29.34 | 29.01 | 29.12 | 439,262 | +0.03(+0.11%) |
Jun 21, 2012 | 29.87 | 30.03 | 29.02 | 29.09 | 397,934 | -0.89(-2.97%) |
Jun 20, 2012 | 29.75 | 30.19 | 29.57 | 29.98 | 520,770 | +0.17(+0.59%) |
Jun 19, 2012 | 29.12 | 29.90 | 29.12 | 29.80 | 348,141 | +0.70(+2.40%) |
Jun 18, 2012 | 28.86 | 29.29 | 28.86 | 29.10 | 335,397 | +0.13(+0.44%) |
Jun 15, 2012 | 29.34 | 29.38 | 28.93 | 28.98 | 423,349 | -0.19(-0.65%) |
Jun 14, 2012 | 29.17 | 29.63 | 28.86 | 29.17 | 581,398 | -0.08(-0.27%) |
Jun 13, 2012 | 29.84 | 29.84 | 29.13 | 29.25 | 331,596 | -0.63(-2.10%) |
Jun 12, 2012 | 29.71 | 30.00 | 29.53 | 29.87 | 341,453 | +0.33(+1.13%) |
Jun 11, 2012 | 30.68 | 30.73 | 29.52 | 29.54 | 256,463 | -0.85(-2.80%) |
Jun 08, 2012 | 30.18 | 30.39 | 29.83 | 30.39 | 280,759 | +0.10(+0.34%) |
Jun 07, 2012 | 30.60 | 31.03 | 30.22 | 30.29 | 249,612 | +0.11(+0.37%) |
Jun 06, 2012 | 29.95 | 30.22 | 29.86 | 30.18 | 334,563 | +0.52(+1.77%) |
Jun 05, 2012 | 29.02 | 29.75 | 28.96 | 29.65 | 559,731 | +0.45(+1.55%) |
Jun 04, 2012 | 29.32 | 29.49 | 28.75 | 29.20 | 617,641 | -0.12(-0.41%) |
Jun 01, 2012 | 29.33 | 29.66 | 29.17 | 29.32 | 596,896 | -0.78(-2.59%) |
May 31, 2012 | 30.33 | 30.33 | 29.79 | 30.10 | 640,752 | -0.32(-1.04%) |
May 30, 2012 | 30.68 | 30.86 | 30.27 | 30.41 | 361,121 | -0.65(-2.10%) |
May 29, 2012 | 30.72 | 31.18 | 30.59 | 31.06 | 378,743 | +0.69(+2.28%) |
May 25, 2012 | 30.58 | 30.80 | 30.23 | 30.37 | 399,251 | -0.24(-0.77%) |
May 24, 2012 | 30.68 | 30.88 | 30.29 | 30.61 | 584,569 | +0.08(+0.26%) |
May 23, 2012 | 30.24 | 30.62 | 29.78 | 30.53 | 402,527 | +0.09(+0.31%) |
May 22, 2012 | 30.39 | 30.60 | 30.29 | 30.44 | 422,450 | +0.12(+0.39%) |
May 21, 2012 | 29.85 | 30.39 | 29.62 | 30.32 | 565,502 | +0.59(+1.99%) |
May 18, 2012 | 29.96 | 29.98 | 29.61 | 29.73 | 526,194 | -0.09(-0.32%) |
May 17, 2012 | 31.00 | 31.00 | 29.82 | 29.82 | 503,932 | -1.12(-3.62%) |
May 16, 2012 | 31.49 | 31.64 | 30.90 | 30.94 | 419,219 | -0.40(-1.28%) |
May 15, 2012 | 31.50 | 31.86 | 31.30 | 31.34 | 472,247 | -0.21(-0.67%) |
May 14, 2012 | 31.55 | 31.94 | 31.42 | 31.56 | 767,685 | -0.42(-1.31%) |
May 11, 2012 | 32.03 | 32.54 | 31.86 | 31.98 | 802,496 | -0.36(-1.12%) |
May 10, 2012 | 32.90 | 32.95 | 32.24 | 32.34 | 622,317 | -0.22(-0.68%) |
May 09, 2012 | 33.14 | 33.19 | 32.46 | 32.56 | 1,042,120 | -1.02(-3.03%) |
May 08, 2012 | 32.95 | 33.58 | 32.66 | 33.58 | 886,633 | +0.32(+0.97%) |
May 07, 2012 | 32.71 | 33.33 | 32.53 | 33.25 | 743,153 | +0.42(+1.27%) |
May 04, 2012 | 33.75 | 33.76 | 32.74 | 32.84 | 628,391 | -1.10(-3.23%) |
May 03, 2012 | 34.44 | 34.58 | 33.84 | 33.93 | 484,458 | -0.48(-1.40%) |
May 02, 2012 | 34.66 | 34.66 | 34.22 | 34.41 | 850,430 | -0.33(-0.95%) |