Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 30.60 | 30.61 | 30.30 | 30.32 | 121,976 | -0.36(-1.17%) |
Jul 30, 2012 | 30.38 | 30.69 | 30.33 | 30.68 | 300,452 | +0.04(+0.14%) |
Jul 27, 2012 | 30.43 | 30.74 | 29.65 | 30.64 | 415,792 | +0.33(+1.09%) |
Jul 26, 2012 | 30.21 | 30.40 | 30.10 | 30.31 | 19,780 | +0.42(+1.40%) |
Jul 25, 2012 | 29.91 | 30.01 | 29.79 | 29.89 | 19,443 | +0.18(+0.59%) |
Jul 24, 2012 | 29.96 | 29.97 | 29.59 | 29.71 | 26,200 | -0.15(-0.49%) |
Jul 23, 2012 | 29.73 | 29.92 | 29.57 | 29.86 | 29,186 | -0.56(-1.84%) |
Jul 20, 2012 | 30.59 | 30.60 | 30.37 | 30.42 | 23,925 | -0.38(-1.23%) |
Jul 19, 2012 | 30.68 | 30.83 | 30.66 | 30.80 | 26,520 | +0.01(+0.04%) |
Jul 18, 2012 | 30.43 | 30.83 | 30.43 | 30.79 | 49,409 | -0.01(-0.02%) |
Jul 17, 2012 | 30.55 | 30.79 | 30.37 | 30.79 | 101,232 | +0.26(+0.87%) |
Jul 16, 2012 | 30.51 | 30.59 | 30.37 | 30.53 | 209,719 | -0.19(-0.62%) |
Jul 13, 2012 | 30.47 | 30.76 | 30.47 | 30.72 | 125,596 | +0.29(+0.97%) |
Jul 12, 2012 | 30.42 | 30.52 | 30.22 | 30.43 | 54,853 | -0.25(-0.81%) |
Jul 11, 2012 | 30.73 | 30.87 | 30.57 | 30.68 | 23,047 | +0.19(+0.63%) |
Jul 10, 2012 | 30.90 | 31.01 | 30.46 | 30.48 | 25,059 | -0.24(-0.79%) |
Jul 09, 2012 | 30.64 | 30.82 | 30.56 | 30.73 | 13,469 | -0.10(-0.31%) |
Jul 06, 2012 | 30.85 | 30.94 | 30.68 | 30.82 | 14,672 | -0.36(-1.15%) |
Jul 05, 2012 | 31.13 | 31.31 | 31.00 | 31.18 | 28,340 | -0.06(-0.19%) |
Jul 03, 2012 | 31.04 | 31.37 | 31.03 | 31.24 | 16,092 | +0.50(+1.62%) |
Jul 02, 2012 | 30.74 | 31.24 | 30.64 | 30.74 | 183,779 | +0.13(+0.42%) |
Jun 29, 2012 | 30.49 | 30.62 | 30.36 | 30.61 | 29,101 | +0.97(+3.26%) |
Jun 28, 2012 | 29.62 | 29.71 | 29.44 | 29.65 | 83,508 | -0.22(-0.74%) |
Jun 27, 2012 | 29.88 | 29.98 | 29.78 | 29.87 | 18,165 | +0.13(+0.44%) |
Jun 26, 2012 | 29.64 | 29.79 | 29.45 | 29.74 | 101,450 | +0.18(+0.62%) |
Jun 25, 2012 | 29.79 | 29.79 | 29.39 | 29.55 | 49,571 | -0.39(-1.30%) |
Jun 22, 2012 | 29.88 | 29.98 | 29.73 | 29.94 | 93,884 | +0.35(+1.17%) |
Jun 21, 2012 | 30.35 | 30.36 | 29.56 | 29.60 | 151,499 | -0.76(-2.52%) |
Jun 20, 2012 | 30.40 | 30.53 | 30.28 | 30.36 | 93,138 | -0.09(-0.29%) |
Jun 19, 2012 | 30.00 | 30.58 | 30.00 | 30.45 | 532,357 | +0.56(+1.87%) |
Jun 18, 2012 | 29.65 | 29.92 | 29.65 | 29.89 | 125,672 | +0.12(+0.42%) |
Jun 15, 2012 | 29.49 | 29.82 | 29.49 | 29.77 | 47,695 | +0.33(+1.11%) |
Jun 14, 2012 | 29.26 | 29.45 | 29.26 | 29.44 | 12,436 | +0.11(+0.37%) |
Jun 13, 2012 | 29.43 | 29.56 | 29.28 | 29.33 | 47,401 | -0.17(-0.57%) |
Jun 12, 2012 | 29.30 | 29.50 | 29.18 | 29.50 | 119,251 | +0.57(+1.96%) |
Jun 11, 2012 | 29.42 | 29.54 | 28.93 | 28.93 | 50,408 | -0.41(-1.41%) |
Jun 08, 2012 | 29.11 | 29.35 | 28.98 | 29.34 | 44,303 | -0.11(-0.37%) |
Jun 07, 2012 | 29.74 | 29.96 | 29.34 | 29.45 | 90,401 | +0.10(+0.35%) |
Jun 06, 2012 | 28.80 | 29.35 | 28.80 | 29.35 | 310,899 | +0.94(+3.30%) |
Jun 05, 2012 | 28.24 | 28.46 | 28.21 | 28.41 | 51,569 | +0.23(+0.83%) |
Jun 04, 2012 | 28.35 | 28.51 | 28.08 | 28.18 | 101,480 | -0.24(-0.85%) |
Jun 01, 2012 | 28.77 | 28.82 | 28.37 | 28.42 | 112,345 | -0.80(-2.74%) |
May 31, 2012 | 29.13 | 29.35 | 28.94 | 29.22 | 115,788 | +0.20(+0.68%) |
May 30, 2012 | 29.18 | 29.18 | 28.94 | 29.02 | 206,596 | -0.60(-2.04%) |
May 29, 2012 | 29.61 | 29.71 | 29.39 | 29.63 | 75,946 | +0.79(+2.75%) |
May 25, 2012 | 28.94 | 29.02 | 28.76 | 28.83 | 69,521 | -0.12(-0.40%) |
May 24, 2012 | 29.12 | 29.15 | 28.76 | 28.95 | 428,322 | -0.32(-1.09%) |
May 23, 2012 | 29.31 | 29.47 | 28.86 | 29.27 | 73,215 | -0.31(-1.03%) |
May 22, 2012 | 29.90 | 30.00 | 29.42 | 29.58 | 41,704 | -0.24(-0.81%) |
May 21, 2012 | 29.53 | 29.91 | 29.47 | 29.82 | 209,388 | +0.64(+2.20%) |
May 18, 2012 | 29.68 | 29.76 | 29.12 | 29.18 | 139,718 | -0.41(-1.38%) |
May 17, 2012 | 30.02 | 30.02 | 29.55 | 29.58 | 348,998 | -0.33(-1.09%) |
May 16, 2012 | 30.23 | 30.28 | 29.90 | 29.91 | 134,249 | -0.45(-1.49%) |
May 15, 2012 | 30.70 | 30.71 | 30.31 | 30.36 | 48,859 | -0.28(-0.90%) |
May 14, 2012 | 30.99 | 30.99 | 30.63 | 30.64 | 81,328 | -0.82(-2.61%) |
May 11, 2012 | 31.47 | 31.66 | 31.45 | 31.46 | 33,411 | -0.37(-1.17%) |
May 10, 2012 | 31.91 | 31.94 | 31.75 | 31.83 | 32,623 | +0.05(+0.16%) |
May 09, 2012 | 31.75 | 31.91 | 31.45 | 31.78 | 36,060 | -0.43(-1.33%) |
May 08, 2012 | 32.17 | 32.26 | 31.82 | 32.21 | 48,140 | -0.26(-0.81%) |
May 07, 2012 | 32.40 | 32.56 | 32.33 | 32.47 | 66,817 | +0.15(+0.47%) |
May 04, 2012 | 32.52 | 32.69 | 32.26 | 32.32 | 94,704 | -0.28(-0.85%) |
May 03, 2012 | 32.76 | 32.87 | 32.52 | 32.60 | 79,728 | -0.17(-0.51%) |
May 02, 2012 | 32.60 | 32.84 | 32.43 | 32.77 | 177,254 | +0.33(+1.01%) |