Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 31.34 | 31.56 | 31.23 | 31.26 | 4,253,775 | -0.15(-0.47%) |
Jul 30, 2012 | 31.35 | 31.59 | 31.25 | 31.41 | 2,879,653 | +0.15(+0.47%) |
Jul 27, 2012 | 29.87 | 31.42 | 29.63 | 31.26 | 4,415,092 | +0.77(+2.52%) |
Jul 26, 2012 | 30.52 | 31.09 | 29.95 | 30.49 | 4,484,303 | +0.44(+1.47%) |
Jul 25, 2012 | 29.78 | 30.43 | 29.62 | 30.05 | 3,814,029 | +0.52(+1.75%) |
Jul 24, 2012 | 29.62 | 29.75 | 29.34 | 29.54 | 2,957,418 | -0.08(-0.27%) |
Jul 23, 2012 | 29.70 | 29.74 | 29.24 | 29.62 | 3,627,162 | -0.61(-2.01%) |
Jul 20, 2012 | 30.26 | 30.33 | 29.97 | 30.22 | 3,850,131 | -0.07(-0.23%) |
Jul 19, 2012 | 30.01 | 30.30 | 29.81 | 30.29 | 3,769,357 | +0.39(+1.30%) |
Jul 18, 2012 | 28.22 | 29.96 | 28.17 | 29.90 | 5,250,518 | +1.65(+5.82%) |
Jul 17, 2012 | 28.22 | 28.41 | 27.88 | 28.26 | 4,722,782 | +0.26(+0.94%) |
Jul 16, 2012 | 27.88 | 28.14 | 27.56 | 27.99 | 2,833,013 | -0.07(-0.26%) |
Jul 13, 2012 | 28.02 | 28.44 | 27.95 | 28.07 | 3,059,990 | +0.06(+0.20%) |
Jul 12, 2012 | 27.73 | 28.18 | 27.50 | 28.01 | 3,304,247 | +0.05(+0.18%) |
Jul 11, 2012 | 28.02 | 28.39 | 27.71 | 27.96 | 3,283,610 | +0.03(+0.11%) |
Jul 10, 2012 | 27.59 | 28.75 | 27.49 | 27.93 | 9,083,869 | -0.08(-0.28%) |
Jul 09, 2012 | 28.24 | 28.30 | 27.66 | 28.01 | 4,743,924 | -0.27(-0.96%) |
Jul 06, 2012 | 29.63 | 29.71 | 28.15 | 28.28 | 5,996,493 | -1.68(-5.61%) |
Jul 05, 2012 | 29.84 | 30.19 | 29.57 | 29.97 | 2,695,126 | -0.10(-0.33%) |
Jul 03, 2012 | 30.01 | 30.14 | 29.85 | 30.06 | 1,699,168 | +0.01(+0.02%) |
Jul 02, 2012 | 30.13 | 30.40 | 29.82 | 30.06 | 2,623,112 | -0.18(-0.61%) |
Jun 29, 2012 | 29.78 | 30.37 | 29.73 | 30.24 | 2,898,660 | +1.07(+3.68%) |
Jun 28, 2012 | 29.42 | 29.47 | 28.80 | 29.17 | 2,414,840 | -0.37(-1.27%) |
Jun 27, 2012 | 29.38 | 29.68 | 29.21 | 29.54 | 2,174,118 | +0.40(+1.37%) |
Jun 26, 2012 | 29.02 | 29.27 | 28.71 | 29.14 | 2,668,643 | +0.25(+0.85%) |
Jun 25, 2012 | 29.52 | 29.53 | 28.71 | 28.90 | 3,684,990 | -0.88(-2.95%) |
Jun 22, 2012 | 29.83 | 30.06 | 29.66 | 29.78 | 8,595,921 | +0.04(+0.14%) |
Jun 21, 2012 | 30.43 | 30.58 | 29.62 | 29.73 | 3,398,319 | -0.82(-2.67%) |
Jun 20, 2012 | 30.55 | 30.79 | 30.27 | 30.55 | 2,835,324 | +0.12(+0.40%) |
Jun 19, 2012 | 30.51 | 30.70 | 30.25 | 30.43 | 3,772,420 | +0.08(+0.26%) |
Jun 18, 2012 | 29.58 | 30.38 | 29.49 | 30.35 | 3,011,598 | +0.68(+2.30%) |
Jun 15, 2012 | 29.17 | 29.67 | 29.08 | 29.66 | 3,961,824 | +0.61(+2.11%) |
Jun 14, 2012 | 29.19 | 29.36 | 28.73 | 29.05 | 2,668,265 | -0.08(-0.27%) |
Jun 13, 2012 | 29.19 | 29.71 | 29.00 | 29.13 | 3,612,647 | -0.13(-0.44%) |
Jun 12, 2012 | 28.94 | 29.27 | 28.70 | 29.26 | 3,130,870 | +0.41(+1.40%) |
Jun 11, 2012 | 29.41 | 29.56 | 28.82 | 28.85 | 3,593,792 | -0.21(-0.72%) |
Jun 08, 2012 | 28.18 | 29.09 | 28.06 | 29.06 | 4,114,800 | +0.85(+3.03%) |
Jun 07, 2012 | 28.83 | 28.90 | 28.18 | 28.21 | 3,153,688 | -0.36(-1.27%) |
Jun 06, 2012 | 27.85 | 28.59 | 27.79 | 28.57 | 3,109,670 | +0.96(+3.47%) |
Jun 05, 2012 | 27.48 | 27.87 | 27.36 | 27.61 | 3,617,886 | +0.20(+0.72%) |
Jun 04, 2012 | 27.45 | 27.83 | 27.05 | 27.42 | 2,969,884 | +0.06(+0.20%) |
Jun 01, 2012 | 27.69 | 27.90 | 27.18 | 27.36 | 4,257,963 | -0.78(-2.77%) |
May 31, 2012 | 28.16 | 28.30 | 27.63 | 28.14 | 3,556,995 | -0.09(-0.30%) |
May 30, 2012 | 28.49 | 28.57 | 28.16 | 28.23 | 3,904,298 | -0.53(-1.86%) |
May 29, 2012 | 28.70 | 28.95 | 28.48 | 28.76 | 4,141,928 | +0.42(+1.50%) |
May 25, 2012 | 28.11 | 28.55 | 28.06 | 28.34 | 3,257,835 | +0.25(+0.90%) |
May 24, 2012 | 28.33 | 28.33 | 27.80 | 28.09 | 2,864,589 | -0.10(-0.35%) |
May 23, 2012 | 28.07 | 28.23 | 27.49 | 28.18 | 6,947,866 | -0.06(-0.22%) |
May 22, 2012 | 28.42 | 28.45 | 28.14 | 28.25 | 3,615,964 | -0.12(-0.43%) |
May 21, 2012 | 28.07 | 28.41 | 27.87 | 28.37 | 4,389,204 | +0.39(+1.40%) |
May 18, 2012 | 28.44 | 28.68 | 27.97 | 27.98 | 4,678,048 | -0.42(-1.47%) |
May 17, 2012 | 28.93 | 29.15 | 28.39 | 28.39 | 4,648,815 | -0.53(-1.85%) |
May 16, 2012 | 29.98 | 30.03 | 28.91 | 28.93 | 6,911,284 | -1.55(-5.10%) |
May 15, 2012 | 30.64 | 30.88 | 30.40 | 30.48 | 3,358,187 | -0.21(-0.68%) |
May 14, 2012 | 30.38 | 30.79 | 30.18 | 30.69 | 3,128,809 | -0.03(-0.10%) |
May 11, 2012 | 30.67 | 31.04 | 30.63 | 30.72 | 6,271,281 | +0.02(+0.06%) |
May 10, 2012 | 30.75 | 30.94 | 30.43 | 30.70 | 5,061,294 | +0.20(+0.64%) |
May 09, 2012 | 29.96 | 30.71 | 29.84 | 30.51 | 4,258,344 | +0.08(+0.26%) |
May 08, 2012 | 30.06 | 30.57 | 29.77 | 30.43 | 4,911,844 | +0.10(+0.34%) |
May 07, 2012 | 30.20 | 30.43 | 30.12 | 30.32 | 3,069,405 | -0.08(-0.26%) |
May 04, 2012 | 30.77 | 30.87 | 30.25 | 30.40 | 3,466,902 | -0.59(-1.89%) |
May 03, 2012 | 31.64 | 31.64 | 30.85 | 30.99 | 3,928,883 | -0.63(-2.01%) |
May 02, 2012 | 31.62 | 31.75 | 31.30 | 31.62 | 3,308,281 | -0.23(-0.71%) |