Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 31.19 | 31.55 | 30.71 | 30.76 | 398,241 | -0.61(-1.96%) |
Jul 30, 2012 | 32.24 | 32.28 | 31.28 | 31.37 | 270,429 | -0.74(-2.31%) |
Jul 27, 2012 | 30.93 | 32.27 | 30.78 | 32.12 | 503,880 | +1.30(+4.22%) |
Jul 26, 2012 | 31.07 | 31.54 | 30.58 | 30.82 | 228,047 | +0.44(+1.45%) |
Jul 25, 2012 | 30.79 | 31.37 | 30.27 | 30.38 | 475,429 | -0.13(-0.42%) |
Jul 24, 2012 | 30.14 | 32.23 | 30.13 | 30.50 | 725,058 | +0.03(+0.09%) |
Jul 23, 2012 | 30.62 | 31.26 | 30.09 | 30.48 | 616,451 | -0.99(-3.14%) |
Jul 20, 2012 | 31.50 | 31.68 | 31.26 | 31.47 | 266,117 | -0.35(-1.09%) |
Jul 19, 2012 | 32.01 | 32.20 | 31.71 | 31.81 | 226,349 | -0.01(-0.03%) |
Jul 18, 2012 | 31.15 | 32.18 | 30.96 | 31.82 | 421,084 | +0.71(+2.30%) |
Jul 17, 2012 | 31.59 | 31.59 | 29.73 | 31.11 | 1,371,661 | -0.54(-1.71%) |
Jul 16, 2012 | 27.66 | 31.67 | 27.64 | 31.65 | 2,510,428 | -1.38(-4.19%) |
Jul 13, 2012 | 32.48 | 33.12 | 32.27 | 33.03 | 362,520 | +0.77(+2.39%) |
Jul 12, 2012 | 32.65 | 32.67 | 31.45 | 32.26 | 732,031 | -0.91(-2.73%) |
Jul 11, 2012 | 34.47 | 34.48 | 32.79 | 33.17 | 783,838 | -1.53(-4.41%) |
Jul 10, 2012 | 36.41 | 36.73 | 34.38 | 34.70 | 386,649 | -1.37(-3.79%) |
Jul 09, 2012 | 36.16 | 36.37 | 35.69 | 36.07 | 215,758 | -0.08(-0.23%) |
Jul 06, 2012 | 36.51 | 36.91 | 36.01 | 36.15 | 229,910 | -0.91(-2.45%) |
Jul 05, 2012 | 36.64 | 37.41 | 36.47 | 37.06 | 250,865 | +0.21(+0.57%) |
Jul 03, 2012 | 36.11 | 36.85 | 36.08 | 36.84 | 181,633 | +0.59(+1.62%) |
Jul 02, 2012 | 36.27 | 36.29 | 35.53 | 36.26 | 309,328 | +0.12(+0.33%) |
Jun 29, 2012 | 35.09 | 36.37 | 34.79 | 36.14 | 467,470 | +2.03(+5.94%) |
Jun 28, 2012 | 33.71 | 34.13 | 33.35 | 34.11 | 372,845 | +0.21(+0.62%) |
Jun 27, 2012 | 33.99 | 34.13 | 33.49 | 33.90 | 255,897 | +0.25(+0.74%) |
Jun 26, 2012 | 33.75 | 34.00 | 33.05 | 33.66 | 219,587 | -0.12(-0.35%) |
Jun 25, 2012 | 34.20 | 34.33 | 33.73 | 33.78 | 258,287 | -1.16(-3.33%) |
Jun 22, 2012 | 34.91 | 35.09 | 34.51 | 34.94 | 1,354,553 | +0.19(+0.55%) |
Jun 21, 2012 | 35.79 | 36.14 | 34.69 | 34.75 | 434,948 | -0.79(-2.22%) |
Jun 20, 2012 | 35.81 | 35.97 | 35.26 | 35.53 | 277,290 | -0.36(-1.00%) |
Jun 19, 2012 | 34.74 | 35.96 | 34.58 | 35.89 | 322,759 | +1.34(+3.87%) |
Jun 18, 2012 | 34.11 | 34.64 | 34.11 | 34.55 | 556,223 | +0.16(+0.45%) |
Jun 15, 2012 | 34.83 | 34.98 | 34.32 | 34.40 | 571,312 | -0.45(-1.29%) |
Jun 14, 2012 | 34.75 | 35.38 | 34.37 | 34.85 | 291,943 | +0.12(+0.34%) |
Jun 13, 2012 | 35.42 | 35.53 | 34.27 | 34.73 | 569,090 | -0.61(-1.74%) |
Jun 12, 2012 | 34.54 | 35.40 | 33.99 | 35.34 | 434,376 | +1.05(+3.07%) |
Jun 11, 2012 | 35.34 | 35.46 | 34.19 | 34.29 | 486,740 | -0.56(-1.60%) |
Jun 08, 2012 | 34.50 | 35.13 | 34.10 | 34.85 | 253,395 | +0.40(+1.17%) |
Jun 07, 2012 | 35.22 | 35.70 | 34.36 | 34.44 | 454,602 | -0.30(-0.87%) |
Jun 06, 2012 | 34.04 | 34.76 | 33.85 | 34.75 | 260,426 | +1.04(+3.10%) |
Jun 05, 2012 | 33.24 | 33.81 | 33.17 | 33.70 | 594,879 | +0.12(+0.35%) |
Jun 04, 2012 | 33.12 | 33.67 | 32.66 | 33.58 | 834,291 | +0.54(+1.64%) |
Jun 01, 2012 | 33.63 | 33.63 | 32.36 | 33.04 | 520,932 | -1.51(-4.38%) |
May 31, 2012 | 34.93 | 35.03 | 33.77 | 34.55 | 511,832 | -0.38(-1.08%) |
May 30, 2012 | 35.84 | 35.84 | 34.87 | 34.93 | 212,385 | -1.39(-3.83%) |
May 29, 2012 | 35.86 | 36.62 | 35.72 | 36.32 | 243,246 | +0.95(+2.69%) |
May 25, 2012 | 36.06 | 36.09 | 35.24 | 35.37 | 318,924 | -0.69(-1.91%) |
May 24, 2012 | 35.78 | 36.07 | 35.28 | 36.06 | 354,825 | +0.48(+1.34%) |
May 23, 2012 | 34.90 | 35.69 | 34.32 | 35.58 | 271,681 | +0.13(+0.36%) |
May 22, 2012 | 34.86 | 35.62 | 34.67 | 35.45 | 458,439 | +0.64(+1.84%) |
May 21, 2012 | 33.52 | 34.81 | 33.23 | 34.81 | 301,166 | +1.37(+4.08%) |
May 18, 2012 | 33.39 | 33.76 | 33.18 | 33.45 | 532,529 | +0.08(+0.25%) |
May 17, 2012 | 34.65 | 34.87 | 33.31 | 33.36 | 379,239 | -1.18(-3.42%) |
May 16, 2012 | 35.31 | 35.42 | 34.48 | 34.54 | 192,765 | -0.57(-1.62%) |
May 15, 2012 | 34.92 | 35.49 | 34.72 | 35.11 | 305,930 | +0.12(+0.34%) |
May 14, 2012 | 35.12 | 35.42 | 34.64 | 34.99 | 191,245 | -0.64(-1.80%) |
May 11, 2012 | 35.40 | 36.14 | 35.40 | 35.63 | 216,495 | -0.20(-0.56%) |
May 10, 2012 | 36.39 | 36.58 | 35.42 | 35.84 | 170,014 | -0.17(-0.48%) |
May 09, 2012 | 35.47 | 36.08 | 35.15 | 36.01 | 314,202 | -0.05(-0.15%) |
May 08, 2012 | 35.73 | 36.11 | 34.93 | 36.06 | 256,310 | -0.11(-0.30%) |
May 07, 2012 | 35.86 | 36.28 | 35.44 | 36.17 | 221,416 | +0.16(+0.46%) |
May 04, 2012 | 36.91 | 36.91 | 35.91 | 36.01 | 293,019 | -1.23(-3.31%) |
May 03, 2012 | 38.18 | 38.67 | 36.96 | 37.24 | 234,495 | -0.97(-2.54%) |
May 02, 2012 | 37.31 | 38.26 | 37.23 | 38.21 | 271,613 | +0.41(+1.09%) |