Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 31.28 | 31.50 | 31.17 | 31.20 | 4,262,429 | -0.15(-0.47%) |
Jul 30, 2012 | 31.28 | 31.53 | 31.19 | 31.34 | 2,885,512 | +0.15(+0.47%) |
Jul 27, 2012 | 29.81 | 31.36 | 29.57 | 31.20 | 4,424,074 | +0.77(+2.52%) |
Jul 26, 2012 | 30.46 | 31.03 | 29.89 | 30.43 | 4,493,427 | +0.44(+1.47%) |
Jul 25, 2012 | 29.72 | 30.36 | 29.56 | 29.99 | 3,821,789 | +0.51(+1.75%) |
Jul 24, 2012 | 29.56 | 29.69 | 29.28 | 29.48 | 2,963,435 | -0.08(-0.27%) |
Jul 23, 2012 | 29.64 | 29.68 | 29.18 | 29.56 | 3,634,542 | -0.61(-2.01%) |
Jul 20, 2012 | 30.20 | 30.27 | 29.91 | 30.16 | 3,857,964 | -0.07(-0.23%) |
Jul 19, 2012 | 29.95 | 30.24 | 29.75 | 30.23 | 3,777,026 | +0.39(+1.30%) |
Jul 18, 2012 | 28.16 | 29.90 | 28.12 | 29.84 | 5,261,200 | +1.64(+5.82%) |
Jul 17, 2012 | 28.16 | 28.35 | 27.83 | 28.20 | 4,732,391 | +0.26(+0.94%) |
Jul 16, 2012 | 27.83 | 28.08 | 27.50 | 27.94 | 2,838,777 | -0.07(-0.26%) |
Jul 13, 2012 | 27.96 | 28.38 | 27.89 | 28.01 | 3,066,215 | +0.06(+0.20%) |
Jul 12, 2012 | 27.67 | 28.13 | 27.45 | 27.96 | 3,310,969 | +0.05(+0.18%) |
Jul 11, 2012 | 27.96 | 28.33 | 27.66 | 27.91 | 3,290,290 | +0.03(+0.11%) |
Jul 10, 2012 | 27.53 | 28.69 | 27.43 | 27.88 | 9,102,350 | -0.08(-0.29%) |
Jul 09, 2012 | 28.18 | 28.24 | 27.61 | 27.96 | 4,753,575 | -0.27(-0.96%) |
Jul 06, 2012 | 29.57 | 29.65 | 28.10 | 28.23 | 6,008,693 | -1.68(-5.61%) |
Jul 05, 2012 | 29.78 | 30.13 | 29.51 | 29.90 | 2,700,610 | -0.10(-0.33%) |
Jul 03, 2012 | 29.95 | 30.08 | 29.79 | 30.00 | 1,702,625 | +0.01(+0.02%) |
Jul 02, 2012 | 30.07 | 30.33 | 29.76 | 30.00 | 2,628,449 | -0.18(-0.61%) |
Jun 29, 2012 | 29.72 | 30.31 | 29.67 | 30.18 | 2,904,557 | +1.07(+3.68%) |
Jun 28, 2012 | 29.36 | 29.41 | 28.74 | 29.11 | 2,419,753 | -0.37(-1.27%) |
Jun 27, 2012 | 29.32 | 29.62 | 29.15 | 29.48 | 2,178,541 | +0.40(+1.37%) |
Jun 26, 2012 | 28.96 | 29.21 | 28.65 | 29.08 | 2,674,072 | +0.25(+0.85%) |
Jun 25, 2012 | 29.46 | 29.47 | 28.65 | 28.84 | 3,692,487 | -0.88(-2.95%) |
Jun 22, 2012 | 29.77 | 30.00 | 29.60 | 29.71 | 8,613,410 | +0.04(+0.14%) |
Jun 21, 2012 | 30.37 | 30.52 | 29.56 | 29.67 | 3,405,233 | -0.82(-2.67%) |
Jun 20, 2012 | 30.49 | 30.73 | 30.21 | 30.49 | 2,841,093 | +0.12(+0.40%) |
Jun 19, 2012 | 30.44 | 30.64 | 30.19 | 30.36 | 3,780,095 | +0.08(+0.26%) |
Jun 18, 2012 | 29.52 | 30.32 | 29.43 | 30.28 | 3,017,725 | +0.68(+2.30%) |
Jun 15, 2012 | 29.11 | 29.61 | 29.02 | 29.60 | 3,969,885 | +0.61(+2.11%) |
Jun 14, 2012 | 29.13 | 29.30 | 28.67 | 28.99 | 2,673,694 | -0.08(-0.27%) |
Jun 13, 2012 | 29.13 | 29.65 | 28.94 | 29.07 | 3,619,997 | -0.13(-0.44%) |
Jun 12, 2012 | 28.88 | 29.21 | 28.65 | 29.20 | 3,137,240 | +0.40(+1.40%) |
Jun 11, 2012 | 29.35 | 29.50 | 28.76 | 28.80 | 3,601,103 | -0.21(-0.72%) |
Jun 08, 2012 | 28.12 | 29.03 | 28.00 | 29.00 | 4,123,171 | +0.85(+3.03%) |
Jun 07, 2012 | 28.77 | 28.84 | 28.12 | 28.15 | 3,160,104 | -0.36(-1.27%) |
Jun 06, 2012 | 27.79 | 28.53 | 27.74 | 28.51 | 3,115,997 | +0.96(+3.47%) |
Jun 05, 2012 | 27.42 | 27.82 | 27.30 | 27.56 | 3,625,247 | +0.20(+0.72%) |
Jun 04, 2012 | 27.40 | 27.77 | 27.00 | 27.36 | 2,975,926 | +0.06(+0.20%) |
Jun 01, 2012 | 27.64 | 27.85 | 27.12 | 27.31 | 4,266,626 | -0.78(-2.77%) |
May 31, 2012 | 28.10 | 28.24 | 27.58 | 28.08 | 3,564,232 | -0.09(-0.30%) |
May 30, 2012 | 28.43 | 28.51 | 28.10 | 28.17 | 3,912,241 | -0.53(-1.86%) |
May 29, 2012 | 28.64 | 28.89 | 28.42 | 28.70 | 4,150,355 | +0.42(+1.50%) |
May 25, 2012 | 28.05 | 28.49 | 28.00 | 28.28 | 3,264,463 | +0.25(+0.90%) |
May 24, 2012 | 28.27 | 28.27 | 27.74 | 28.03 | 2,870,417 | -0.10(-0.35%) |
May 23, 2012 | 28.01 | 28.17 | 27.44 | 28.13 | 6,962,001 | -0.06(-0.22%) |
May 22, 2012 | 28.37 | 28.40 | 28.08 | 28.19 | 3,623,321 | -0.12(-0.43%) |
May 21, 2012 | 28.01 | 28.35 | 27.82 | 28.31 | 4,398,134 | +0.39(+1.40%) |
May 18, 2012 | 28.38 | 28.62 | 27.91 | 27.92 | 4,687,565 | -0.42(-1.47%) |
May 17, 2012 | 28.87 | 29.10 | 28.34 | 28.34 | 4,658,273 | -0.53(-1.85%) |
May 16, 2012 | 29.92 | 29.97 | 28.85 | 28.87 | 6,925,345 | -1.55(-5.10%) |
May 15, 2012 | 30.58 | 30.82 | 30.33 | 30.42 | 3,365,020 | -0.21(-0.68%) |
May 14, 2012 | 30.32 | 30.73 | 30.12 | 30.63 | 3,135,174 | -0.03(-0.10%) |
May 11, 2012 | 30.60 | 30.98 | 30.57 | 30.66 | 6,284,040 | +0.02(+0.06%) |
May 10, 2012 | 30.68 | 30.87 | 30.36 | 30.64 | 5,071,591 | +0.20(+0.64%) |
May 09, 2012 | 29.90 | 30.65 | 29.77 | 30.44 | 4,267,008 | +0.08(+0.26%) |
May 08, 2012 | 30.00 | 30.50 | 29.71 | 30.36 | 4,921,837 | +0.10(+0.34%) |
May 07, 2012 | 30.14 | 30.37 | 30.06 | 30.26 | 3,075,650 | -0.08(-0.26%) |
May 04, 2012 | 30.71 | 30.80 | 30.19 | 30.34 | 3,473,955 | -0.58(-1.89%) |
May 03, 2012 | 31.58 | 31.58 | 30.78 | 30.92 | 3,936,876 | -0.63(-2.01%) |
May 02, 2012 | 31.55 | 31.69 | 31.23 | 31.56 | 3,315,012 | -0.23(-0.71%) |