Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 28.96 | 29.42 | 28.87 | 29.10 | 3,618,340 | +0.07(+0.26%) |
Jul 30, 2012 | 28.96 | 29.41 | 28.89 | 29.03 | 2,986,216 | +0.09(+0.31%) |
Jul 27, 2012 | 28.05 | 29.13 | 28.00 | 28.94 | 3,236,732 | +1.12(+4.01%) |
Jul 26, 2012 | 27.67 | 28.15 | 27.52 | 27.82 | 2,969,615 | +0.60(+2.22%) |
Jul 25, 2012 | 27.35 | 27.42 | 26.97 | 27.22 | 3,691,630 | -0.03(-0.12%) |
Jul 24, 2012 | 27.92 | 27.94 | 27.05 | 27.25 | 3,651,898 | -0.66(-2.35%) |
Jul 23, 2012 | 27.92 | 28.16 | 27.52 | 27.91 | 2,807,248 | -0.64(-2.23%) |
Jul 20, 2012 | 28.59 | 28.75 | 28.32 | 28.54 | 3,376,536 | -0.29(-1.02%) |
Jul 19, 2012 | 28.32 | 29.02 | 28.22 | 28.84 | 6,017,530 | +0.77(+2.74%) |
Jul 18, 2012 | 27.39 | 28.71 | 26.86 | 28.07 | 4,708,355 | +0.51(+1.84%) |
Jul 17, 2012 | 27.48 | 27.70 | 27.13 | 27.56 | 4,848,253 | +0.20(+0.74%) |
Jul 16, 2012 | 27.97 | 28.01 | 27.32 | 27.36 | 2,710,663 | -0.77(-2.74%) |
Jul 13, 2012 | 27.47 | 28.18 | 27.42 | 28.13 | 2,909,127 | +0.74(+2.71%) |
Jul 12, 2012 | 27.12 | 27.51 | 26.92 | 27.38 | 3,501,968 | +0.10(+0.37%) |
Jul 11, 2012 | 27.67 | 27.69 | 27.01 | 27.28 | 4,258,022 | -0.39(-1.41%) |
Jul 10, 2012 | 28.07 | 28.28 | 27.47 | 27.67 | 3,708,315 | -0.32(-1.13%) |
Jul 09, 2012 | 27.75 | 28.02 | 27.46 | 27.99 | 3,609,018 | -0.03(-0.11%) |
Jul 06, 2012 | 28.54 | 28.56 | 27.91 | 28.02 | 2,124,544 | -0.85(-2.94%) |
Jul 05, 2012 | 28.89 | 29.11 | 28.70 | 28.87 | 1,501,733 | -0.11(-0.37%) |
Jul 03, 2012 | 28.40 | 28.98 | 28.31 | 28.98 | 1,497,132 | +0.56(+1.97%) |
Jul 02, 2012 | 28.80 | 28.87 | 28.23 | 28.41 | 2,486,188 | -0.23(-0.80%) |
Jun 29, 2012 | 28.21 | 28.65 | 28.21 | 28.64 | 3,663,575 | +1.09(+3.96%) |
Jun 28, 2012 | 27.44 | 27.73 | 27.19 | 27.55 | 3,681,091 | -0.14(-0.52%) |
Jun 27, 2012 | 27.74 | 27.90 | 27.36 | 27.70 | 3,790,897 | -0.01(-0.04%) |
Jun 26, 2012 | 27.98 | 27.98 | 27.38 | 27.71 | 3,389,298 | -0.25(-0.88%) |
Jun 25, 2012 | 28.25 | 28.32 | 27.83 | 27.95 | 3,072,973 | -0.67(-2.33%) |
Jun 22, 2012 | 29.21 | 29.25 | 28.53 | 28.62 | 7,439,436 | -0.45(-1.56%) |
Jun 21, 2012 | 29.91 | 30.11 | 29.01 | 29.08 | 2,337,002 | -0.90(-3.01%) |
Jun 20, 2012 | 30.03 | 30.23 | 29.71 | 29.98 | 2,748,995 | -0.01(-0.04%) |
Jun 19, 2012 | 29.82 | 30.21 | 29.82 | 29.99 | 1,862,183 | +0.25(+0.83%) |
Jun 18, 2012 | 29.38 | 29.79 | 29.09 | 29.74 | 1,649,201 | +0.19(+0.65%) |
Jun 15, 2012 | 29.53 | 29.68 | 29.38 | 29.55 | 3,813,678 | +0.17(+0.56%) |
Jun 14, 2012 | 29.53 | 29.59 | 29.09 | 29.39 | 3,267,254 | -0.15(-0.52%) |
Jun 13, 2012 | 29.93 | 30.01 | 29.43 | 29.54 | 2,067,034 | -0.53(-1.78%) |
Jun 12, 2012 | 29.86 | 30.08 | 29.39 | 30.08 | 1,958,953 | +0.33(+1.10%) |
Jun 11, 2012 | 30.68 | 30.68 | 29.70 | 29.75 | 1,954,733 | -0.53(-1.76%) |
Jun 08, 2012 | 30.10 | 30.37 | 29.89 | 30.28 | 1,972,923 | +0.13(+0.44%) |
Jun 07, 2012 | 30.24 | 30.67 | 30.00 | 30.15 | 4,372,105 | +0.37(+1.24%) |
Jun 06, 2012 | 29.40 | 29.81 | 29.32 | 29.78 | 2,374,484 | +0.68(+2.35%) |
Jun 05, 2012 | 28.49 | 29.17 | 28.38 | 29.10 | 3,144,374 | +0.46(+1.62%) |
Jun 04, 2012 | 29.15 | 29.30 | 28.39 | 28.63 | 4,720,777 | -0.58(-1.99%) |
Jun 01, 2012 | 29.34 | 29.55 | 29.07 | 29.22 | 5,427,928 | -1.00(-3.32%) |
May 31, 2012 | 30.72 | 30.75 | 29.51 | 30.22 | 4,809,717 | -0.57(-1.86%) |
May 30, 2012 | 30.89 | 30.94 | 30.52 | 30.79 | 2,405,036 | -0.49(-1.57%) |
May 29, 2012 | 30.88 | 31.51 | 30.80 | 31.28 | 2,403,127 | +0.58(+1.89%) |
May 25, 2012 | 30.97 | 31.17 | 30.58 | 30.70 | 1,779,275 | -0.25(-0.81%) |
May 24, 2012 | 30.91 | 30.95 | 30.43 | 30.95 | 2,276,654 | +0.25(+0.81%) |
May 23, 2012 | 29.87 | 30.74 | 29.68 | 30.70 | 2,482,803 | +0.53(+1.74%) |
May 22, 2012 | 30.44 | 30.53 | 29.99 | 30.18 | 2,847,781 | -0.21(-0.68%) |
May 21, 2012 | 29.41 | 30.43 | 29.41 | 30.39 | 3,545,114 | +1.12(+3.83%) |
May 18, 2012 | 29.51 | 29.75 | 29.16 | 29.26 | 2,494,149 | -0.01(-0.02%) |
May 17, 2012 | 30.23 | 30.26 | 29.27 | 29.27 | 3,131,652 | -0.97(-3.20%) |
May 16, 2012 | 30.59 | 30.63 | 30.16 | 30.24 | 2,225,641 | -0.19(-0.61%) |
May 15, 2012 | 30.97 | 30.97 | 30.35 | 30.42 | 3,248,875 | -0.58(-1.87%) |
May 14, 2012 | 30.79 | 31.26 | 30.53 | 31.00 | 2,259,072 | -0.24(-0.78%) |
May 11, 2012 | 31.09 | 31.62 | 31.07 | 31.25 | 2,694,860 | -0.06(-0.19%) |
May 10, 2012 | 31.28 | 31.84 | 31.25 | 31.30 | 3,125,391 | +0.33(+1.06%) |
May 09, 2012 | 30.81 | 31.40 | 30.68 | 30.97 | 5,362,783 | -0.23(-0.73%) |
May 08, 2012 | 31.11 | 31.26 | 30.75 | 31.20 | 5,554,128 | -0.15(-0.49%) |
May 07, 2012 | 31.80 | 31.89 | 31.33 | 31.36 | 3,618,512 | -0.54(-1.70%) |
May 04, 2012 | 32.46 | 32.46 | 31.63 | 31.90 | 2,202,562 | -0.66(-2.04%) |
May 03, 2012 | 33.02 | 33.11 | 32.36 | 32.56 | 2,218,623 | -0.47(-1.43%) |
May 02, 2012 | 33.23 | 33.31 | 32.90 | 33.04 | 3,178,375 | -0.29(-0.88%) |