Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 29.35 | 29.47 | 28.62 | 28.98 | 4,398,537 | -0.51(-1.73%) |
Jul 30, 2012 | 29.45 | 29.99 | 28.68 | 29.49 | 2,876,503 | +0.08(+0.27%) |
Jul 27, 2012 | 28.78 | 29.60 | 27.42 | 29.41 | 4,856,212 | +0.95(+3.34%) |
Jul 26, 2012 | 28.83 | 29.33 | 27.72 | 28.46 | 4,088,943 | +0.60(+2.15%) |
Jul 25, 2012 | 29.71 | 29.71 | 27.63 | 27.86 | 5,980,837 | -1.61(-5.46%) |
Jul 24, 2012 | 30.86 | 31.10 | 29.34 | 29.47 | 4,065,355 | -1.34(-4.35%) |
Jul 23, 2012 | 30.31 | 30.95 | 29.66 | 30.81 | 2,519,477 | -0.09(-0.29%) |
Jul 20, 2012 | 30.31 | 30.92 | 30.07 | 30.90 | 3,907,355 | +0.61(+2.01%) |
Jul 19, 2012 | 30.87 | 31.14 | 30.20 | 30.29 | 3,333,302 | -0.40(-1.30%) |
Jul 18, 2012 | 30.80 | 31.46 | 30.20 | 30.69 | 2,806,449 | -0.11(-0.36%) |
Jul 17, 2012 | 30.53 | 31.01 | 29.97 | 30.80 | 2,932,848 | +0.34(+1.12%) |
Jul 16, 2012 | 31.49 | 31.55 | 30.31 | 30.46 | 4,999,885 | -1.20(-3.79%) |
Jul 13, 2012 | 30.80 | 31.75 | 30.78 | 31.66 | 3,148,125 | +0.97(+3.16%) |
Jul 12, 2012 | 29.95 | 30.99 | 29.45 | 30.69 | 3,719,072 | +0.40(+1.32%) |
Jul 11, 2012 | 29.87 | 30.48 | 29.44 | 30.29 | 3,587,963 | +0.64(+2.16%) |
Jul 10, 2012 | 30.63 | 31.65 | 29.38 | 29.65 | 4,170,977 | -0.69(-2.27%) |
Jul 09, 2012 | 30.94 | 31.21 | 30.07 | 30.34 | 3,544,978 | -0.72(-2.32%) |
Jul 06, 2012 | 30.74 | 31.55 | 30.49 | 31.06 | 3,539,045 | -0.10(-0.32%) |
Jul 05, 2012 | 30.98 | 31.65 | 30.67 | 31.16 | 3,306,548 | -0.03(-0.10%) |
Jul 03, 2012 | 30.73 | 31.67 | 30.61 | 31.19 | 2,603,857 | +0.75(+2.46%) |
Jul 02, 2012 | 30.14 | 30.95 | 29.84 | 30.44 | 2,770,604 | +0.20(+0.66%) |
Jun 29, 2012 | 29.94 | 30.29 | 29.40 | 30.24 | 4,966,729 | +0.93(+3.17%) |
Jun 28, 2012 | 28.16 | 29.66 | 28.16 | 29.31 | 3,854,577 | +0.73(+2.55%) |
Jun 27, 2012 | 27.22 | 28.77 | 27.22 | 28.58 | 3,561,302 | +1.52(+5.62%) |
Jun 26, 2012 | 27.33 | 27.53 | 26.41 | 27.06 | 2,756,643 | -0.28(-1.02%) |
Jun 25, 2012 | 27.70 | 27.84 | 27.15 | 27.34 | 2,354,182 | -0.92(-3.26%) |
Jun 22, 2012 | 28.15 | 28.59 | 27.78 | 28.26 | 5,499,716 | +0.19(+0.68%) |
Jun 21, 2012 | 29.14 | 29.20 | 27.91 | 28.07 | 3,405,341 | -1.19(-4.07%) |
Jun 20, 2012 | 29.06 | 29.58 | 28.78 | 29.26 | 3,150,890 | +0.22(+0.76%) |
Jun 19, 2012 | 28.26 | 29.29 | 27.98 | 29.04 | 3,731,205 | +1.11(+3.97%) |
Jun 18, 2012 | 27.78 | 28.15 | 27.32 | 27.93 | 2,550,898 | -0.11(-0.39%) |
Jun 15, 2012 | 27.66 | 28.12 | 27.45 | 28.04 | 4,087,082 | +0.46(+1.67%) |
Jun 14, 2012 | 26.87 | 27.60 | 26.46 | 27.58 | 4,469,840 | +0.78(+2.91%) |
Jun 13, 2012 | 26.95 | 27.47 | 26.69 | 26.80 | 3,038,070 | -0.41(-1.51%) |
Jun 12, 2012 | 27.46 | 27.74 | 26.59 | 27.21 | 4,986,805 | -0.06(-0.22%) |
Jun 11, 2012 | 28.47 | 28.60 | 27.23 | 27.27 | 3,783,305 | -0.98(-3.47%) |
Jun 08, 2012 | 28.20 | 28.34 | 27.64 | 28.25 | 2,806,413 | -0.15(-0.53%) |
Jun 07, 2012 | 29.15 | 29.67 | 28.30 | 28.40 | 2,308,017 | -0.27(-0.94%) |
Jun 06, 2012 | 28.29 | 28.88 | 28.10 | 28.67 | 3,528,297 | +0.76(+2.72%) |
Jun 05, 2012 | 28.20 | 28.80 | 27.65 | 27.91 | 4,144,458 | -0.29(-1.03%) |
Jun 04, 2012 | 28.34 | 28.68 | 27.50 | 28.20 | 3,694,527 | +0.05(+0.18%) |
Jun 01, 2012 | 27.14 | 28.91 | 26.91 | 28.15 | 7,669,723 | +0.07(+0.25%) |
May 31, 2012 | 28.82 | 28.89 | 27.80 | 28.08 | 5,831,093 | -0.76(-2.64%) |
May 30, 2012 | 29.68 | 29.68 | 28.71 | 28.84 | 4,677,970 | -1.29(-4.28%) |
May 29, 2012 | 30.25 | 31.00 | 29.65 | 30.13 | 3,519,314 | +0.54(+1.82%) |
May 25, 2012 | 29.66 | 30.09 | 29.21 | 29.59 | 2,279,853 | +0.02(+0.07%) |
May 24, 2012 | 30.42 | 30.47 | 29.37 | 29.57 | 4,729,956 | -0.75(-2.47%) |
May 23, 2012 | 29.51 | 30.50 | 29.05 | 30.32 | 5,005,290 | +0.47(+1.57%) |
May 22, 2012 | 30.47 | 30.77 | 29.21 | 29.85 | 8,651,213 | -0.59(-1.94%) |
May 21, 2012 | 29.46 | 30.63 | 29.13 | 30.44 | 4,348,106 | +1.08(+3.68%) |
May 18, 2012 | 30.22 | 30.49 | 29.02 | 29.36 | 5,194,157 | -0.79(-2.62%) |
May 17, 2012 | 30.55 | 30.90 | 29.91 | 30.15 | 7,788,694 | -0.46(-1.50%) |
May 16, 2012 | 31.24 | 31.75 | 30.37 | 30.61 | 7,570,102 | -0.65(-2.08%) |
May 15, 2012 | 33.53 | 33.60 | 30.87 | 31.26 | 9,253,610 | -2.27(-6.77%) |
May 14, 2012 | 33.91 | 34.68 | 33.51 | 33.53 | 3,843,960 | -0.73(-2.13%) |
May 11, 2012 | 34.17 | 34.84 | 34.11 | 34.26 | 2,621,819 | -0.32(-0.93%) |
May 10, 2012 | 35.46 | 35.59 | 34.32 | 34.58 | 3,113,965 | -0.55(-1.57%) |
May 09, 2012 | 33.38 | 35.60 | 33.00 | 35.13 | 6,988,704 | +1.00(+2.93%) |
May 08, 2012 | 33.43 | 34.26 | 32.93 | 34.13 | 5,157,057 | +0.35(+1.04%) |
May 07, 2012 | 33.17 | 34.39 | 33.16 | 33.78 | 5,346,705 | +0.40(+1.20%) |
May 04, 2012 | 33.37 | 33.57 | 32.97 | 33.38 | 5,305,500 | -0.16(-0.48%) |
May 03, 2012 | 33.27 | 34.10 | 33.15 | 33.54 | 4,933,123 | +0.30(+0.90%) |
May 02, 2012 | 33.90 | 33.90 | 33.14 | 33.24 | 5,523,264 | -0.85(-2.49%) |