Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 30.21 | 30.22 | 29.70 | 29.74 | 252,175 | -0.51(-1.68%) |
Jul 30, 2012 | 30.12 | 30.28 | 29.97 | 30.25 | 170,660 | +0.13(+0.42%) |
Jul 27, 2012 | 30.03 | 30.39 | 29.93 | 30.13 | 349,885 | +0.30(+1.02%) |
Jul 26, 2012 | 29.86 | 30.08 | 29.71 | 29.82 | 191,483 | +0.32(+1.10%) |
Jul 25, 2012 | 29.68 | 29.68 | 29.41 | 29.50 | 215,469 | -0.04(-0.12%) |
Jul 24, 2012 | 30.03 | 30.05 | 29.39 | 29.53 | 296,821 | -0.38(-1.27%) |
Jul 23, 2012 | 30.22 | 30.26 | 29.84 | 29.91 | 282,783 | -0.40(-1.33%) |
Jul 20, 2012 | 30.27 | 30.53 | 30.27 | 30.32 | 334,737 | -0.13(-0.42%) |
Jul 19, 2012 | 30.56 | 30.67 | 30.24 | 30.44 | 215,865 | -0.13(-0.42%) |
Jul 18, 2012 | 30.46 | 30.69 | 30.34 | 30.57 | 172,731 | +0.13(+0.44%) |
Jul 17, 2012 | 30.61 | 30.72 | 30.32 | 30.44 | 240,679 | -0.12(-0.39%) |
Jul 16, 2012 | 30.60 | 30.76 | 30.47 | 30.56 | 176,109 | -0.06(-0.21%) |
Jul 13, 2012 | 30.37 | 30.67 | 30.26 | 30.62 | 212,643 | +0.36(+1.19%) |
Jul 12, 2012 | 30.13 | 30.35 | 30.01 | 30.26 | 226,947 | -0.01(-0.05%) |
Jul 11, 2012 | 30.17 | 30.29 | 30.08 | 30.27 | 176,604 | +0.12(+0.40%) |
Jul 10, 2012 | 29.95 | 30.18 | 29.80 | 30.15 | 380,452 | +0.37(+1.23%) |
Jul 09, 2012 | 29.89 | 29.89 | 29.74 | 29.79 | 263,518 | -0.08(-0.26%) |
Jul 06, 2012 | 29.88 | 30.01 | 29.79 | 29.86 | 211,190 | -0.23(-0.77%) |
Jul 05, 2012 | 30.25 | 30.27 | 30.06 | 30.10 | 99,684 | -0.13(-0.44%) |
Jul 03, 2012 | 30.14 | 30.36 | 30.10 | 30.23 | 202,991 | +0.12(+0.40%) |
Jul 02, 2012 | 29.77 | 30.11 | 29.71 | 30.11 | 287,142 | +0.45(+1.52%) |
Jun 29, 2012 | 29.76 | 29.76 | 29.45 | 29.66 | 556,057 | +0.33(+1.13%) |
Jun 28, 2012 | 28.84 | 29.33 | 28.73 | 29.33 | 262,348 | +0.29(+1.00%) |
Jun 27, 2012 | 28.79 | 29.12 | 28.67 | 29.04 | 309,411 | +0.38(+1.33%) |
Jun 26, 2012 | 28.57 | 28.76 | 28.45 | 28.66 | 143,703 | +0.19(+0.67%) |
Jun 25, 2012 | 28.36 | 28.54 | 28.36 | 28.47 | 236,017 | -0.14(-0.49%) |
Jun 22, 2012 | 28.76 | 28.76 | 28.56 | 28.61 | 454,150 | +0.04(+0.12%) |
Jun 21, 2012 | 28.96 | 29.03 | 28.56 | 28.57 | 395,619 | -0.32(-1.12%) |
Jun 20, 2012 | 29.20 | 29.20 | 28.81 | 28.90 | 307,709 | -0.30(-1.04%) |
Jun 19, 2012 | 29.19 | 29.39 | 28.98 | 29.20 | 346,698 | +0.13(+0.44%) |
Jun 18, 2012 | 28.78 | 29.10 | 28.78 | 29.07 | 241,440 | +0.16(+0.56%) |
Jun 15, 2012 | 28.91 | 29.02 | 28.79 | 28.91 | 541,637 | +0.06(+0.20%) |
Jun 14, 2012 | 28.60 | 28.90 | 28.53 | 28.86 | 303,741 | +0.30(+1.04%) |
Jun 13, 2012 | 28.41 | 28.68 | 28.24 | 28.56 | 304,612 | +0.13(+0.45%) |
Jun 12, 2012 | 28.33 | 28.45 | 28.12 | 28.43 | 452,748 | +0.20(+0.70%) |
Jun 11, 2012 | 28.80 | 28.83 | 28.21 | 28.24 | 300,738 | -0.37(-1.28%) |
Jun 08, 2012 | 28.43 | 28.65 | 28.28 | 28.60 | 186,684 | +0.18(+0.62%) |
Jun 07, 2012 | 28.72 | 28.75 | 28.41 | 28.43 | 288,925 | -0.11(-0.37%) |
Jun 06, 2012 | 28.04 | 28.55 | 27.95 | 28.53 | 385,627 | +0.63(+2.25%) |
Jun 05, 2012 | 27.55 | 27.95 | 27.44 | 27.90 | 320,813 | +0.31(+1.12%) |
Jun 04, 2012 | 27.49 | 27.63 | 27.44 | 27.59 | 244,677 | +0.11(+0.38%) |
Jun 01, 2012 | 27.38 | 27.74 | 27.38 | 27.49 | 283,401 | -0.20(-0.74%) |
May 31, 2012 | 27.51 | 27.85 | 27.43 | 27.69 | 330,056 | +0.25(+0.92%) |
May 30, 2012 | 27.55 | 27.86 | 27.44 | 27.44 | 213,841 | -0.28(-1.02%) |
May 29, 2012 | 27.76 | 27.76 | 27.49 | 27.72 | 172,734 | +0.14(+0.51%) |
May 25, 2012 | 27.60 | 27.71 | 27.51 | 27.58 | 158,350 | +0.03(+0.10%) |
May 24, 2012 | 27.38 | 27.57 | 27.25 | 27.55 | 226,432 | +0.25(+0.93%) |
May 23, 2012 | 27.46 | 27.62 | 27.19 | 27.30 | 328,259 | -0.32(-1.15%) |
May 22, 2012 | 27.36 | 27.76 | 27.30 | 27.62 | 486,801 | +0.32(+1.16%) |
May 21, 2012 | 26.97 | 27.31 | 26.90 | 27.30 | 442,191 | +0.32(+1.18%) |
May 18, 2012 | 26.93 | 27.19 | 26.93 | 26.98 | 353,918 | -0.01(-0.05%) |
May 17, 2012 | 27.22 | 27.36 | 27.00 | 27.00 | 410,694 | -0.26(-0.96%) |
May 16, 2012 | 27.35 | 27.47 | 27.19 | 27.26 | 290,412 | +0.01(+0.03%) |
May 15, 2012 | 27.37 | 27.45 | 27.10 | 27.25 | 226,214 | -0.18(-0.64%) |
May 14, 2012 | 27.38 | 27.61 | 27.27 | 27.43 | 193,744 | -0.20(-0.71%) |
May 11, 2012 | 27.60 | 27.83 | 27.52 | 27.62 | 326,193 | -0.19(-0.68%) |
May 10, 2012 | 27.69 | 27.97 | 27.58 | 27.81 | 264,392 | +0.22(+0.79%) |
May 09, 2012 | 27.47 | 27.64 | 27.39 | 27.59 | 375,060 | -0.04(-0.13%) |
May 08, 2012 | 27.31 | 27.68 | 27.31 | 27.63 | 368,391 | +0.24(+0.87%) |
May 07, 2012 | 27.28 | 27.43 | 27.04 | 27.39 | 412,608 | +0.03(+0.10%) |
May 04, 2012 | 27.69 | 27.84 | 27.33 | 27.36 | 377,142 | -0.37(-1.35%) |
May 03, 2012 | 28.18 | 28.29 | 27.68 | 27.74 | 267,215 | -0.39(-1.38%) |
May 02, 2012 | 28.13 | 28.29 | 27.98 | 28.12 | 540,989 | -0.20(-0.69%) |