Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 26.26 | 27.02 | 26.26 | 26.79 | 2,783 | +0.81(+3.12%) |
Jul 30, 2012 | 26.24 | 26.58 | 25.85 | 25.98 | 7,419 | -0.51(-1.94%) |
Jul 27, 2012 | 28.42 | 28.42 | 26.09 | 26.50 | 10,034 | +0.36(+1.39%) |
Jul 26, 2012 | 25.71 | 26.15 | 25.06 | 26.13 | 10,505 | +0.79(+3.14%) |
Jul 25, 2012 | 25.67 | 25.67 | 25.29 | 25.34 | 4,258 | -0.23(-0.91%) |
Jul 24, 2012 | 25.60 | 25.82 | 25.20 | 25.57 | 18,226 | -0.53(-2.03%) |
Jul 23, 2012 | 26.50 | 26.50 | 26.00 | 26.10 | 13,470 | -0.62(-2.32%) |
Jul 20, 2012 | 26.69 | 26.95 | 26.56 | 26.72 | 5,197 | -0.43(-1.59%) |
Jul 19, 2012 | 27.15 | 27.15 | 26.83 | 27.15 | 8,709 | -0.50(-1.80%) |
Jul 18, 2012 | 27.55 | 27.66 | 27.35 | 27.65 | 8,453 | -0.15(-0.54%) |
Jul 17, 2012 | 27.94 | 27.94 | 27.44 | 27.80 | 6,056 | -0.23(-0.83%) |
Jul 16, 2012 | 28.57 | 28.57 | 28.03 | 28.03 | 3,538 | -0.89(-3.09%) |
Jul 13, 2012 | 28.17 | 28.92 | 28.17 | 28.92 | 1,328 | +0.90(+3.21%) |
Jul 12, 2012 | 28.15 | 28.33 | 28.02 | 28.02 | 2,324 | -0.02(-0.07%) |
Jul 11, 2012 | 28.02 | 28.28 | 28.02 | 28.04 | 2,033 | +0.22(+0.80%) |
Jul 10, 2012 | 28.18 | 28.18 | 27.52 | 27.82 | 10,560 | +0.08(+0.30%) |
Jul 09, 2012 | 27.73 | 28.17 | 27.55 | 27.74 | 6,885 | +0.02(+0.06%) |
Jul 06, 2012 | 28.15 | 28.17 | 27.49 | 27.72 | 5,846 | -0.77(-2.70%) |
Jul 05, 2012 | 28.49 | 28.63 | 28.15 | 28.49 | 14,281 | +0.32(+1.15%) |
Jul 03, 2012 | 28.40 | 28.65 | 28.17 | 28.17 | 3,728 | -0.50(-1.73%) |
Jul 02, 2012 | 28.99 | 28.99 | 28.11 | 28.66 | 4,118 | +0.02(+0.06%) |
Jun 29, 2012 | 28.45 | 28.96 | 28.45 | 28.65 | 1,845 | +0.27(+0.93%) |
Jun 28, 2012 | 28.04 | 28.47 | 28.04 | 28.38 | 1,149 | +0.48(+1.72%) |
Jun 27, 2012 | 28.04 | 28.14 | 27.74 | 27.90 | 9,336 | -0.31(-1.09%) |
Jun 26, 2012 | 28.16 | 28.43 | 28.01 | 28.21 | 5,819 | -0.16(-0.55%) |
Jun 25, 2012 | 28.03 | 28.42 | 28.03 | 28.37 | 6,581 | +0.34(+1.21%) |
Jun 22, 2012 | 28.15 | 28.15 | 27.74 | 28.03 | 4,846 | +0.04(+0.15%) |
Jun 21, 2012 | 27.94 | 28.60 | 27.75 | 27.99 | 4,351 | -0.65(-2.26%) |
Jun 20, 2012 | 28.74 | 28.86 | 28.49 | 28.63 | 3,713 | -0.80(-2.73%) |
Jun 19, 2012 | 28.89 | 29.43 | 28.61 | 29.43 | 7,025 | +0.51(+1.75%) |
Jun 18, 2012 | 28.58 | 28.93 | 28.58 | 28.93 | 3,632 | +0.45(+1.57%) |
Jun 15, 2012 | 28.66 | 28.85 | 28.40 | 28.48 | 7,543 | +0.00(+0.00%) |
Jun 14, 2012 | 28.18 | 28.89 | 27.96 | 28.48 | 1,328 | -0.08(-0.29%) |
Jun 13, 2012 | 28.61 | 28.72 | 28.28 | 28.57 | 5,102 | -0.01(-0.03%) |
Jun 12, 2012 | 28.07 | 28.57 | 28.07 | 28.57 | 4,166 | +0.39(+1.38%) |
Jun 11, 2012 | 28.37 | 28.73 | 28.07 | 28.18 | 6,367 | -0.32(-1.13%) |
Jun 08, 2012 | 27.94 | 28.51 | 27.94 | 28.51 | 2,316 | +0.36(+1.26%) |
Jun 07, 2012 | 28.23 | 28.23 | 27.80 | 28.15 | 3,276 | -0.63(-2.19%) |
Jun 06, 2012 | 28.50 | 28.78 | 27.80 | 28.78 | 19,666 | +0.94(+3.36%) |
Jun 05, 2012 | 27.65 | 27.89 | 27.34 | 27.84 | 19,110 | +0.11(+0.39%) |
Jun 04, 2012 | 27.19 | 27.75 | 27.05 | 27.74 | 3,273 | +0.62(+2.29%) |
Jun 01, 2012 | 27.49 | 27.51 | 26.79 | 27.12 | 18,480 | -0.39(-1.41%) |
May 31, 2012 | 27.78 | 27.78 | 27.41 | 27.51 | 11,141 | -0.44(-1.57%) |
May 30, 2012 | 28.19 | 28.74 | 27.94 | 27.94 | 1,287 | -0.47(-1.66%) |
May 29, 2012 | 28.22 | 28.42 | 28.11 | 28.42 | 6,006 | +0.09(+0.32%) |
May 25, 2012 | 28.38 | 29.24 | 28.21 | 28.33 | 5,271 | -0.11(-0.38%) |
May 24, 2012 | 28.42 | 28.44 | 28.15 | 28.43 | 2,186 | +0.08(+0.29%) |
May 23, 2012 | 28.65 | 28.68 | 28.30 | 28.35 | 17,379 | -0.42(-1.46%) |
May 22, 2012 | 28.39 | 28.77 | 28.39 | 28.77 | 2,436 | +0.45(+1.59%) |
May 21, 2012 | 27.73 | 28.32 | 27.69 | 28.32 | 4,734 | +0.47(+1.68%) |
May 18, 2012 | 27.87 | 28.29 | 27.81 | 27.85 | 8,315 | -0.06(-0.21%) |
May 17, 2012 | 28.71 | 28.71 | 27.48 | 27.91 | 20,524 | -1.12(-3.85%) |
May 16, 2012 | 29.01 | 29.25 | 28.81 | 29.02 | 3,992 | +0.53(+1.87%) |
May 15, 2012 | 28.75 | 28.75 | 28.37 | 28.49 | 4,673 | +0.25(+0.87%) |
May 14, 2012 | 28.48 | 28.60 | 28.20 | 28.24 | 3,896 | -0.84(-2.88%) |
May 11, 2012 | 29.14 | 29.21 | 28.92 | 29.08 | 2,904 | -0.15(-0.52%) |
May 10, 2012 | 29.97 | 29.97 | 29.12 | 29.23 | 3,555 | +0.29(+1.01%) |
May 09, 2012 | 28.61 | 28.94 | 28.61 | 28.94 | 3,595 | -0.07(-0.25%) |
May 08, 2012 | 28.81 | 29.01 | 28.73 | 29.01 | 5,969 | -0.08(-0.28%) |
May 07, 2012 | 28.81 | 29.10 | 28.81 | 29.10 | 3,298 | +0.44(+1.52%) |
May 04, 2012 | 28.68 | 28.96 | 28.36 | 28.66 | 18,379 | -0.30(-1.05%) |
May 03, 2012 | 28.78 | 29.09 | 28.78 | 28.97 | 4,077 | +0.53(+1.85%) |
May 02, 2012 | 28.98 | 28.98 | 28.16 | 28.44 | 10,931 | -0.66(-2.26%) |