Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 27.55 | 28.01 | 22.66 | 25.58 | 4,553,528 | -2.88(-10.13%) |
Jul 30, 2012 | 29.05 | 29.29 | 28.24 | 28.46 | 349,925 | -0.58(-1.99%) |
Jul 27, 2012 | 28.06 | 29.17 | 27.91 | 29.04 | 675,205 | +1.17(+4.18%) |
Jul 26, 2012 | 28.79 | 28.88 | 27.46 | 27.87 | 443,524 | -0.26(-0.93%) |
Jul 25, 2012 | 28.91 | 28.91 | 27.32 | 28.13 | 1,008,678 | -0.74(-2.57%) |
Jul 24, 2012 | 28.47 | 29.10 | 28.14 | 28.87 | 1,308,392 | +0.62(+2.21%) |
Jul 23, 2012 | 30.16 | 30.16 | 28.13 | 28.25 | 1,355,020 | -2.54(-8.26%) |
Jul 20, 2012 | 35.54 | 35.55 | 29.85 | 30.79 | 3,260,008 | -5.12(-14.25%) |
Jul 19, 2012 | 36.01 | 36.35 | 35.50 | 35.91 | 495,351 | +0.02(+0.05%) |
Jul 18, 2012 | 35.50 | 35.96 | 35.28 | 35.89 | 294,028 | +0.37(+1.04%) |
Jul 17, 2012 | 35.32 | 36.26 | 34.99 | 35.52 | 448,973 | +0.30(+0.85%) |
Jul 16, 2012 | 34.95 | 35.24 | 34.42 | 35.22 | 232,636 | +0.23(+0.67%) |
Jul 13, 2012 | 34.79 | 35.23 | 34.59 | 34.99 | 209,151 | +0.23(+0.65%) |
Jul 12, 2012 | 34.13 | 35.09 | 33.78 | 34.76 | 189,229 | +0.16(+0.47%) |
Jul 11, 2012 | 34.67 | 34.83 | 34.30 | 34.60 | 237,152 | +0.05(+0.16%) |
Jul 10, 2012 | 35.00 | 35.59 | 34.32 | 34.55 | 288,671 | -0.20(-0.57%) |
Jul 09, 2012 | 34.67 | 34.92 | 34.23 | 34.74 | 324,528 | +0.02(+0.05%) |
Jul 06, 2012 | 35.72 | 35.85 | 34.48 | 34.73 | 356,224 | -1.42(-3.92%) |
Jul 05, 2012 | 36.14 | 36.42 | 35.23 | 36.14 | 307,135 | +0.01(+0.03%) |
Jul 03, 2012 | 35.66 | 36.23 | 35.20 | 36.14 | 370,214 | +0.25(+0.70%) |
Jul 02, 2012 | 33.75 | 35.88 | 32.94 | 35.88 | 870,903 | +2.24(+6.66%) |
Jun 29, 2012 | 34.10 | 34.10 | 33.30 | 33.64 | 380,291 | +0.49(+1.47%) |
Jun 28, 2012 | 33.04 | 33.35 | 32.59 | 33.15 | 224,263 | -0.25(-0.76%) |
Jun 27, 2012 | 32.89 | 33.70 | 32.86 | 33.41 | 299,358 | +0.51(+1.57%) |
Jun 26, 2012 | 32.97 | 33.07 | 32.22 | 32.89 | 338,113 | +0.05(+0.17%) |
Jun 25, 2012 | 32.48 | 33.14 | 32.34 | 32.84 | 376,746 | -0.13(-0.38%) |
Jun 22, 2012 | 31.86 | 33.05 | 31.62 | 32.96 | 1,414,748 | +1.27(+4.02%) |
Jun 21, 2012 | 32.84 | 32.84 | 31.57 | 31.69 | 314,597 | -1.23(-3.73%) |
Jun 20, 2012 | 33.25 | 33.33 | 32.56 | 32.92 | 393,723 | -0.43(-1.30%) |
Jun 19, 2012 | 32.71 | 33.46 | 32.33 | 33.35 | 373,720 | +0.98(+3.01%) |
Jun 18, 2012 | 31.42 | 32.68 | 31.04 | 32.38 | 367,652 | +0.71(+2.25%) |
Jun 15, 2012 | 30.54 | 31.83 | 30.45 | 31.66 | 342,528 | +1.00(+3.27%) |
Jun 14, 2012 | 30.54 | 31.32 | 30.20 | 30.66 | 267,171 | -0.14(-0.44%) |
Jun 13, 2012 | 31.09 | 31.47 | 30.56 | 30.80 | 255,779 | -0.42(-1.36%) |
Jun 12, 2012 | 30.25 | 31.28 | 29.86 | 31.22 | 356,254 | +1.01(+3.35%) |
Jun 11, 2012 | 31.19 | 31.47 | 30.16 | 30.21 | 328,932 | -0.51(-1.68%) |
Jun 08, 2012 | 30.56 | 30.82 | 30.12 | 30.72 | 415,364 | -0.01(-0.03%) |
Jun 07, 2012 | 31.86 | 31.89 | 30.64 | 30.73 | 320,205 | -0.54(-1.73%) |
Jun 06, 2012 | 30.31 | 31.66 | 30.31 | 31.28 | 244,712 | +1.26(+4.21%) |
Jun 05, 2012 | 29.89 | 30.42 | 29.54 | 30.01 | 332,721 | -0.07(-0.24%) |
Jun 04, 2012 | 30.25 | 30.50 | 29.31 | 30.08 | 372,143 | -0.04(-0.12%) |
Jun 01, 2012 | 30.39 | 30.73 | 30.08 | 30.12 | 320,014 | -1.29(-4.11%) |
May 31, 2012 | 31.64 | 31.66 | 30.34 | 31.41 | 379,211 | -0.24(-0.77%) |
May 30, 2012 | 31.27 | 31.99 | 31.04 | 31.66 | 363,456 | -0.14(-0.43%) |
May 29, 2012 | 32.06 | 32.96 | 31.61 | 31.79 | 253,320 | +0.05(+0.17%) |
May 25, 2012 | 32.02 | 32.34 | 31.44 | 31.74 | 328,229 | -0.13(-0.40%) |
May 24, 2012 | 30.79 | 31.86 | 30.45 | 31.86 | 329,224 | +0.96(+3.10%) |
May 23, 2012 | 30.91 | 31.08 | 30.35 | 30.91 | 514,321 | -0.37(-1.18%) |
May 22, 2012 | 32.51 | 32.72 | 30.88 | 31.28 | 544,299 | -1.42(-4.34%) |
May 21, 2012 | 31.57 | 33.00 | 31.20 | 32.69 | 273,184 | +1.27(+4.05%) |
May 18, 2012 | 31.19 | 32.19 | 31.05 | 31.42 | 375,923 | +0.22(+0.69%) |
May 17, 2012 | 33.02 | 33.46 | 31.08 | 31.20 | 576,300 | -1.82(-5.53%) |
May 16, 2012 | 34.18 | 34.18 | 32.74 | 33.03 | 430,488 | -0.89(-2.64%) |
May 15, 2012 | 33.02 | 34.44 | 32.57 | 33.92 | 293,277 | +0.84(+2.54%) |
May 14, 2012 | 34.06 | 34.10 | 32.79 | 33.08 | 504,957 | -1.49(-4.31%) |
May 11, 2012 | 34.25 | 35.21 | 34.05 | 34.57 | 201,113 | -0.04(-0.10%) |
May 10, 2012 | 35.17 | 35.52 | 34.02 | 34.61 | 288,827 | -0.32(-0.91%) |
May 09, 2012 | 35.03 | 35.19 | 34.65 | 34.93 | 397,310 | -0.76(-2.13%) |
May 08, 2012 | 35.96 | 36.25 | 34.62 | 35.68 | 378,651 | -0.68(-1.86%) |
May 07, 2012 | 36.95 | 37.22 | 36.28 | 36.36 | 345,943 | -1.10(-2.94%) |
May 04, 2012 | 37.57 | 37.86 | 37.32 | 37.46 | 382,279 | -0.48(-1.26%) |
May 03, 2012 | 38.06 | 38.16 | 37.37 | 37.94 | 494,889 | -0.28(-0.73%) |
May 02, 2012 | 37.01 | 38.33 | 36.86 | 38.22 | 406,754 | +0.77(+2.05%) |