Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 31.12 | 31.40 | 30.94 | 31.38 | 239,742 | +0.21(+0.67%) |
Jul 30, 2012 | 31.33 | 31.71 | 31.13 | 31.17 | 265,804 | -0.16(-0.52%) |
Jul 27, 2012 | 31.03 | 31.57 | 30.99 | 31.33 | 139,741 | +0.35(+1.13%) |
Jul 26, 2012 | 31.42 | 31.54 | 30.53 | 30.98 | 201,132 | -0.23(-0.73%) |
Jul 25, 2012 | 31.30 | 31.44 | 30.91 | 31.21 | 188,227 | +0.12(+0.39%) |
Jul 24, 2012 | 31.10 | 31.21 | 30.91 | 31.09 | 197,618 | +0.01(+0.02%) |
Jul 23, 2012 | 30.74 | 31.09 | 30.64 | 31.08 | 151,250 | -0.13(-0.41%) |
Jul 20, 2012 | 30.92 | 31.21 | 30.74 | 31.21 | 160,778 | +0.03(+0.09%) |
Jul 19, 2012 | 31.45 | 31.52 | 30.75 | 31.18 | 200,017 | -0.18(-0.58%) |
Jul 18, 2012 | 31.33 | 31.54 | 31.21 | 31.36 | 237,819 | -0.01(-0.04%) |
Jul 17, 2012 | 31.29 | 31.50 | 30.81 | 31.38 | 153,752 | +0.32(+1.04%) |
Jul 16, 2012 | 30.87 | 31.26 | 30.67 | 31.05 | 145,610 | +0.18(+0.59%) |
Jul 13, 2012 | 30.37 | 30.95 | 30.36 | 30.87 | 172,482 | +0.50(+1.64%) |
Jul 12, 2012 | 29.69 | 30.57 | 29.63 | 30.37 | 209,730 | +0.31(+1.03%) |
Jul 11, 2012 | 30.03 | 30.26 | 29.65 | 30.06 | 363,963 | -0.35(-1.15%) |
Jul 10, 2012 | 30.71 | 30.98 | 30.22 | 30.41 | 359,433 | -0.22(-0.70%) |
Jul 09, 2012 | 30.25 | 30.68 | 30.12 | 30.63 | 310,942 | +0.35(+1.16%) |
Jul 06, 2012 | 29.81 | 30.38 | 29.79 | 30.28 | 214,819 | +0.23(+0.76%) |
Jul 05, 2012 | 30.39 | 30.47 | 29.82 | 30.05 | 184,824 | -0.29(-0.94%) |
Jul 03, 2012 | 29.96 | 30.41 | 29.96 | 30.34 | 194,591 | +0.33(+1.08%) |
Jul 02, 2012 | 29.74 | 30.06 | 29.47 | 30.01 | 296,533 | +0.63(+2.15%) |
Jun 29, 2012 | 28.83 | 29.67 | 28.70 | 29.38 | 554,738 | +1.03(+3.63%) |
Jun 28, 2012 | 28.04 | 28.38 | 27.73 | 28.35 | 187,839 | +0.17(+0.61%) |
Jun 27, 2012 | 27.78 | 28.27 | 27.78 | 28.18 | 252,302 | +0.46(+1.68%) |
Jun 26, 2012 | 27.97 | 28.13 | 27.69 | 27.71 | 234,478 | -0.17(-0.62%) |
Jun 25, 2012 | 27.86 | 28.06 | 27.50 | 27.88 | 196,524 | +0.01(+0.05%) |
Jun 22, 2012 | 28.30 | 28.48 | 27.85 | 27.87 | 1,718,285 | -0.32(-1.13%) |
Jun 21, 2012 | 28.87 | 28.87 | 28.08 | 28.19 | 151,625 | -0.62(-2.14%) |
Jun 20, 2012 | 28.85 | 29.09 | 28.64 | 28.81 | 126,744 | -0.10(-0.34%) |
Jun 19, 2012 | 28.71 | 29.21 | 28.64 | 28.91 | 225,834 | +0.31(+1.09%) |
Jun 18, 2012 | 28.42 | 28.96 | 28.42 | 28.60 | 486,976 | +0.05(+0.16%) |
Jun 15, 2012 | 28.00 | 28.55 | 27.96 | 28.55 | 317,854 | +0.58(+2.09%) |
Jun 14, 2012 | 27.29 | 28.02 | 27.23 | 27.96 | 220,789 | +0.73(+2.68%) |
Jun 13, 2012 | 27.48 | 27.87 | 27.13 | 27.23 | 126,130 | -0.26(-0.94%) |
Jun 12, 2012 | 27.27 | 27.55 | 27.11 | 27.49 | 118,697 | +0.37(+1.37%) |
Jun 11, 2012 | 28.00 | 28.18 | 27.06 | 27.12 | 291,755 | -0.71(-2.55%) |
Jun 08, 2012 | 27.33 | 27.84 | 27.25 | 27.83 | 148,019 | +0.44(+1.60%) |
Jun 07, 2012 | 27.78 | 27.81 | 27.24 | 27.39 | 247,312 | -0.08(-0.29%) |
Jun 06, 2012 | 27.22 | 27.47 | 26.97 | 27.47 | 154,576 | +0.43(+1.60%) |
Jun 05, 2012 | 26.35 | 27.05 | 26.28 | 27.04 | 172,789 | +0.64(+2.41%) |
Jun 04, 2012 | 26.57 | 26.68 | 26.00 | 26.40 | 191,362 | -0.09(-0.33%) |
Jun 01, 2012 | 26.86 | 27.20 | 26.40 | 26.49 | 334,548 | -0.88(-3.20%) |
May 31, 2012 | 26.89 | 27.37 | 26.66 | 27.37 | 284,288 | +0.47(+1.75%) |
May 30, 2012 | 27.09 | 27.12 | 26.75 | 26.90 | 175,982 | -0.43(-1.58%) |
May 29, 2012 | 27.19 | 27.41 | 27.01 | 27.33 | 133,334 | +0.27(+1.01%) |
May 25, 2012 | 27.27 | 27.37 | 26.94 | 27.05 | 86,852 | -0.23(-0.83%) |
May 24, 2012 | 27.29 | 27.47 | 26.84 | 27.28 | 150,551 | -0.02(-0.07%) |
May 23, 2012 | 27.24 | 27.35 | 26.69 | 27.30 | 260,694 | -0.11(-0.41%) |
May 22, 2012 | 27.49 | 27.73 | 27.24 | 27.41 | 177,629 | -0.08(-0.29%) |
May 21, 2012 | 27.11 | 27.53 | 26.87 | 27.49 | 162,749 | +0.48(+1.80%) |
May 18, 2012 | 27.32 | 27.64 | 26.92 | 27.01 | 172,651 | -0.37(-1.33%) |
May 17, 2012 | 28.23 | 28.23 | 27.35 | 27.37 | 311,091 | -0.73(-2.60%) |
May 16, 2012 | 28.49 | 28.55 | 27.93 | 28.10 | 314,451 | -0.26(-0.91%) |
May 15, 2012 | 28.45 | 28.64 | 28.15 | 28.36 | 276,326 | -0.05(-0.19%) |
May 14, 2012 | 28.66 | 28.84 | 28.36 | 28.42 | 124,899 | -0.45(-1.56%) |
May 11, 2012 | 28.92 | 29.07 | 28.67 | 28.87 | 133,495 | -0.21(-0.71%) |
May 10, 2012 | 29.06 | 29.26 | 28.68 | 29.07 | 171,377 | +0.17(+0.60%) |
May 09, 2012 | 28.84 | 29.11 | 28.79 | 28.90 | 209,375 | -0.20(-0.68%) |
May 08, 2012 | 29.07 | 29.26 | 29.01 | 29.10 | 279,580 | -0.19(-0.66%) |
May 07, 2012 | 29.03 | 29.42 | 28.90 | 29.29 | 319,327 | +0.21(+0.73%) |
May 04, 2012 | 29.14 | 29.21 | 29.00 | 29.08 | 203,632 | -0.22(-0.75%) |
May 03, 2012 | 29.26 | 29.37 | 29.07 | 29.30 | 196,847 | +0.09(+0.32%) |
May 02, 2012 | 29.00 | 29.25 | 28.69 | 29.21 | 134,016 | +0.11(+0.39%) |