Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 33.95 | 36.15 | 33.86 | 34.50 | 804,988 | +0.40(+1.17%) |
Jul 30, 2012 | 33.19 | 34.92 | 33.01 | 34.10 | 659,563 | +0.87(+2.62%) |
Jul 27, 2012 | 30.13 | 34.20 | 29.49 | 33.23 | 2,781,299 | +0.94(+2.91%) |
Jul 26, 2012 | 34.21 | 34.35 | 31.86 | 32.29 | 929,784 | -1.44(-4.27%) |
Jul 25, 2012 | 32.79 | 34.44 | 32.29 | 33.73 | 580,257 | +1.03(+3.15%) |
Jul 24, 2012 | 33.13 | 33.13 | 31.70 | 32.70 | 470,189 | -0.45(-1.36%) |
Jul 23, 2012 | 32.24 | 33.75 | 32.24 | 33.15 | 387,051 | +0.16(+0.48%) |
Jul 20, 2012 | 33.24 | 33.42 | 32.93 | 32.99 | 792,140 | -0.01(-0.03%) |
Jul 19, 2012 | 32.82 | 33.43 | 32.69 | 33.00 | 273,823 | +0.24(+0.73%) |
Jul 18, 2012 | 32.07 | 32.87 | 31.46 | 32.76 | 574,498 | +0.48(+1.49%) |
Jul 17, 2012 | 31.96 | 32.58 | 31.38 | 32.28 | 350,372 | +0.44(+1.38%) |
Jul 16, 2012 | 31.53 | 32.32 | 31.37 | 31.84 | 282,482 | +0.58(+1.86%) |
Jul 13, 2012 | 30.75 | 32.15 | 30.75 | 31.26 | 234,941 | +0.68(+2.22%) |
Jul 12, 2012 | 30.55 | 30.82 | 30.05 | 30.58 | 403,589 | -0.26(-0.84%) |
Jul 11, 2012 | 30.77 | 31.27 | 30.59 | 30.84 | 210,554 | +0.04(+0.13%) |
Jul 10, 2012 | 32.00 | 32.15 | 30.55 | 30.80 | 367,201 | -1.04(-3.27%) |
Jul 09, 2012 | 31.89 | 32.14 | 31.57 | 31.84 | 456,444 | -0.17(-0.53%) |
Jul 06, 2012 | 32.20 | 32.46 | 31.55 | 32.01 | 258,462 | -0.54(-1.66%) |
Jul 05, 2012 | 32.43 | 33.14 | 32.02 | 32.55 | 460,901 | -0.09(-0.28%) |
Jul 03, 2012 | 32.01 | 32.72 | 31.93 | 32.64 | 206,224 | +0.64(+2.00%) |
Jul 02, 2012 | 32.36 | 32.91 | 31.19 | 32.00 | 487,038 | -0.30(-0.93%) |
Jun 29, 2012 | 31.18 | 32.66 | 30.64 | 32.30 | 794,677 | +1.81(+5.94%) |
Jun 28, 2012 | 30.31 | 31.14 | 29.89 | 30.49 | 437,028 | -0.19(-0.62%) |
Jun 27, 2012 | 31.05 | 31.43 | 30.39 | 30.68 | 289,718 | -0.34(-1.10%) |
Jun 26, 2012 | 30.63 | 31.40 | 30.01 | 31.02 | 238,487 | +0.43(+1.41%) |
Jun 25, 2012 | 31.48 | 32.30 | 30.43 | 30.59 | 669,593 | -1.47(-4.59%) |
Jun 22, 2012 | 32.37 | 33.77 | 31.72 | 32.06 | 4,457,593 | -0.26(-0.80%) |
Jun 21, 2012 | 32.73 | 33.38 | 32.11 | 32.32 | 719,590 | -0.45(-1.37%) |
Jun 20, 2012 | 32.24 | 33.54 | 31.78 | 32.77 | 772,799 | +0.53(+1.64%) |
Jun 19, 2012 | 31.81 | 32.96 | 31.57 | 32.24 | 770,046 | +0.62(+1.96%) |
Jun 18, 2012 | 30.79 | 31.81 | 30.79 | 31.62 | 735,848 | +0.61(+1.97%) |
Jun 15, 2012 | 30.62 | 31.40 | 30.41 | 31.01 | 633,098 | +0.30(+0.98%) |
Jun 14, 2012 | 30.04 | 31.28 | 30.04 | 30.71 | 672,794 | +0.59(+1.96%) |
Jun 13, 2012 | 31.20 | 31.25 | 29.06 | 30.12 | 1,421,240 | -2.91(-8.81%) |
Jun 12, 2012 | 32.74 | 33.76 | 32.26 | 33.03 | 456,420 | +0.36(+1.10%) |
Jun 11, 2012 | 33.89 | 34.03 | 32.16 | 32.67 | 498,847 | -1.20(-3.54%) |
Jun 08, 2012 | 34.43 | 34.93 | 33.82 | 33.87 | 286,792 | -0.67(-1.94%) |
Jun 07, 2012 | 34.36 | 35.40 | 34.31 | 34.54 | 702,025 | +0.46(+1.35%) |
Jun 06, 2012 | 33.24 | 34.38 | 33.24 | 34.08 | 229,650 | +1.01(+3.05%) |
Jun 05, 2012 | 32.37 | 33.66 | 31.55 | 33.07 | 355,240 | +0.57(+1.75%) |
Jun 04, 2012 | 32.00 | 32.81 | 31.67 | 32.50 | 580,534 | +0.95(+3.01%) |
Jun 01, 2012 | 33.25 | 33.40 | 30.98 | 31.55 | 1,470,421 | -2.33(-6.88%) |
May 31, 2012 | 35.20 | 36.00 | 33.85 | 33.88 | 1,040,028 | -1.52(-4.29%) |
May 30, 2012 | 36.15 | 37.07 | 35.19 | 35.40 | 300,274 | -1.05(-2.88%) |
May 29, 2012 | 36.17 | 37.31 | 36.17 | 36.45 | 267,893 | +0.53(+1.48%) |
May 25, 2012 | 36.56 | 37.20 | 35.75 | 35.92 | 372,926 | -0.63(-1.72%) |
May 24, 2012 | 36.80 | 37.47 | 36.18 | 36.55 | 255,292 | -0.13(-0.35%) |
May 23, 2012 | 36.09 | 36.79 | 35.58 | 36.68 | 759,076 | +0.03(+0.08%) |
May 22, 2012 | 36.13 | 37.47 | 36.03 | 36.65 | 566,345 | +0.60(+1.66%) |
May 21, 2012 | 34.86 | 36.61 | 34.81 | 36.05 | 679,382 | +0.90(+2.56%) |
May 18, 2012 | 36.38 | 36.68 | 34.57 | 35.15 | 597,813 | -0.68(-1.90%) |
May 17, 2012 | 37.23 | 37.91 | 35.50 | 35.83 | 367,122 | -1.51(-4.04%) |
May 16, 2012 | 37.36 | 38.47 | 37.01 | 37.34 | 416,741 | +0.17(+0.46%) |
May 15, 2012 | 37.42 | 38.00 | 36.92 | 37.17 | 346,426 | -0.06(-0.16%) |
May 14, 2012 | 37.51 | 38.48 | 37.19 | 37.23 | 393,586 | -0.41(-1.09%) |
May 11, 2012 | 38.74 | 38.74 | 37.55 | 37.64 | 136,422 | -0.68(-1.77%) |
May 10, 2012 | 38.35 | 38.99 | 38.00 | 38.32 | 177,298 | +0.27(+0.71%) |
May 09, 2012 | 36.47 | 38.39 | 35.97 | 38.05 | 278,291 | +1.20(+3.26%) |
May 08, 2012 | 37.16 | 37.41 | 35.65 | 36.85 | 455,036 | -0.71(-1.89%) |
May 07, 2012 | 37.55 | 38.19 | 37.24 | 37.56 | 217,206 | -0.14(-0.37%) |
May 04, 2012 | 37.42 | 38.15 | 37.42 | 37.70 | 293,171 | -0.07(-0.19%) |
May 03, 2012 | 37.67 | 38.27 | 37.38 | 37.77 | 463,021 | +0.10(+0.27%) |
May 02, 2012 | 37.55 | 38.59 | 36.97 | 37.67 | 327,529 | -0.09(-0.24%) |