Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 30.44 | 31.52 | 30.27 | 30.99 | 6,094,112 | -0.16(-0.51%) |
Jul 30, 2012 | 30.49 | 31.25 | 30.42 | 31.14 | 3,986,222 | +0.70(+2.29%) |
Jul 27, 2012 | 30.26 | 30.58 | 30.21 | 30.45 | 4,727,195 | +0.19(+0.64%) |
Jul 26, 2012 | 30.61 | 30.78 | 29.93 | 30.25 | 3,566,116 | -0.04(-0.14%) |
Jul 25, 2012 | 30.43 | 30.48 | 29.99 | 30.30 | 2,198,350 | -0.02(-0.07%) |
Jul 24, 2012 | 30.66 | 30.69 | 30.09 | 30.32 | 4,089,779 | -0.23(-0.75%) |
Jul 23, 2012 | 30.62 | 30.67 | 30.34 | 30.55 | 2,567,107 | -0.45(-1.44%) |
Jul 20, 2012 | 31.05 | 31.11 | 30.81 | 30.99 | 9,192,259 | -0.29(-0.92%) |
Jul 19, 2012 | 31.07 | 31.50 | 30.99 | 31.28 | 5,143,425 | +0.32(+1.02%) |
Jul 18, 2012 | 30.59 | 31.04 | 30.53 | 30.96 | 3,900,264 | +0.23(+0.75%) |
Jul 17, 2012 | 30.51 | 30.82 | 30.32 | 30.73 | 3,344,228 | +0.32(+1.06%) |
Jul 16, 2012 | 30.57 | 30.68 | 30.30 | 30.41 | 2,388,131 | -0.16(-0.52%) |
Jul 13, 2012 | 30.27 | 30.68 | 30.19 | 30.57 | 2,385,661 | +0.36(+1.19%) |
Jul 12, 2012 | 30.31 | 30.48 | 30.02 | 30.21 | 3,443,068 | -0.24(-0.78%) |
Jul 11, 2012 | 30.62 | 30.80 | 30.37 | 30.45 | 3,288,103 | -0.24(-0.80%) |
Jul 10, 2012 | 30.69 | 30.91 | 30.51 | 30.69 | 4,408,271 | +0.07(+0.23%) |
Jul 09, 2012 | 30.02 | 30.64 | 30.01 | 30.62 | 3,837,636 | +0.58(+1.94%) |
Jul 06, 2012 | 30.47 | 30.55 | 30.02 | 30.04 | 3,227,920 | -0.58(-1.88%) |
Jul 05, 2012 | 30.73 | 30.86 | 30.55 | 30.61 | 2,146,607 | -0.23(-0.75%) |
Jul 03, 2012 | 30.51 | 30.84 | 30.45 | 30.84 | 1,600,983 | +0.35(+1.16%) |
Jul 02, 2012 | 30.20 | 30.59 | 30.16 | 30.49 | 4,454,625 | +0.29(+0.95%) |
Jun 29, 2012 | 29.94 | 30.20 | 29.60 | 30.20 | 4,548,275 | +0.75(+2.54%) |
Jun 28, 2012 | 28.91 | 29.58 | 28.90 | 29.45 | 4,397,825 | +0.45(+1.56%) |
Jun 27, 2012 | 29.25 | 29.33 | 29.00 | 29.00 | 4,019,405 | -0.07(-0.25%) |
Jun 26, 2012 | 29.19 | 29.32 | 29.08 | 29.08 | 2,825,627 | +0.00(+0.00%) |
Jun 25, 2012 | 29.48 | 29.55 | 29.08 | 29.08 | 4,137,571 | -0.72(-2.42%) |
Jun 22, 2012 | 29.78 | 29.89 | 29.48 | 29.80 | 2,718,772 | +0.10(+0.34%) |
Jun 21, 2012 | 30.29 | 30.33 | 29.69 | 29.70 | 2,682,977 | -0.46(-1.54%) |
Jun 20, 2012 | 30.46 | 30.52 | 30.03 | 30.16 | 2,725,922 | -0.30(-0.99%) |
Jun 19, 2012 | 30.43 | 30.73 | 30.42 | 30.46 | 2,495,714 | +0.03(+0.09%) |
Jun 18, 2012 | 30.25 | 30.54 | 30.21 | 30.43 | 1,766,804 | +0.07(+0.24%) |
Jun 15, 2012 | 30.01 | 30.48 | 29.98 | 30.36 | 3,251,943 | +0.46(+1.55%) |
Jun 14, 2012 | 29.79 | 29.98 | 29.74 | 29.90 | 1,988,677 | +0.20(+0.67%) |
Jun 13, 2012 | 29.83 | 29.99 | 29.60 | 29.70 | 2,056,700 | -0.18(-0.60%) |
Jun 12, 2012 | 29.65 | 29.94 | 29.58 | 29.88 | 2,523,616 | +0.22(+0.75%) |
Jun 11, 2012 | 30.09 | 30.15 | 29.61 | 29.65 | 2,081,947 | -0.30(-1.00%) |
Jun 08, 2012 | 29.71 | 30.02 | 29.64 | 29.95 | 1,887,941 | +0.13(+0.43%) |
Jun 07, 2012 | 29.94 | 30.01 | 29.75 | 29.83 | 2,497,573 | +0.17(+0.58%) |
Jun 06, 2012 | 29.40 | 29.68 | 29.32 | 29.65 | 2,330,131 | +0.31(+1.07%) |
Jun 05, 2012 | 28.88 | 29.39 | 28.79 | 29.34 | 3,359,794 | +0.36(+1.23%) |
Jun 04, 2012 | 28.98 | 29.18 | 28.76 | 28.98 | 2,867,652 | +0.01(+0.02%) |
Jun 01, 2012 | 29.30 | 29.52 | 28.82 | 28.98 | 3,616,992 | -0.61(-2.05%) |
May 31, 2012 | 29.37 | 29.80 | 29.34 | 29.58 | 3,225,085 | +0.16(+0.53%) |
May 30, 2012 | 29.65 | 29.70 | 29.33 | 29.43 | 3,249,499 | -0.39(-1.29%) |
May 29, 2012 | 30.03 | 30.22 | 29.77 | 29.81 | 3,200,668 | +0.02(+0.07%) |
May 25, 2012 | 29.69 | 30.00 | 29.67 | 29.79 | 1,777,503 | +0.14(+0.48%) |
May 24, 2012 | 29.37 | 29.71 | 29.35 | 29.65 | 2,101,508 | +0.34(+1.15%) |
May 23, 2012 | 29.40 | 29.53 | 29.03 | 29.31 | 3,173,144 | -0.18(-0.61%) |
May 22, 2012 | 29.65 | 29.79 | 29.37 | 29.49 | 2,220,889 | -0.07(-0.24%) |
May 21, 2012 | 29.36 | 29.61 | 29.23 | 29.56 | 2,378,155 | +0.28(+0.95%) |
May 18, 2012 | 29.83 | 29.90 | 29.21 | 29.28 | 2,932,123 | -0.39(-1.32%) |
May 17, 2012 | 30.11 | 30.19 | 29.68 | 29.68 | 1,982,556 | -0.44(-1.45%) |
May 16, 2012 | 30.32 | 30.34 | 30.05 | 30.11 | 1,896,405 | -0.08(-0.26%) |
May 15, 2012 | 30.48 | 30.61 | 30.08 | 30.19 | 3,344,981 | -0.38(-1.24%) |
May 14, 2012 | 30.17 | 30.62 | 30.03 | 30.57 | 2,839,433 | +0.19(+0.64%) |
May 11, 2012 | 30.10 | 30.52 | 30.03 | 30.38 | 2,833,500 | +0.18(+0.59%) |
May 10, 2012 | 30.31 | 30.46 | 30.13 | 30.20 | 3,763,105 | +0.01(+0.02%) |
May 09, 2012 | 30.46 | 30.55 | 30.10 | 30.19 | 4,001,667 | -0.56(-1.84%) |
May 08, 2012 | 30.55 | 30.80 | 30.30 | 30.76 | 4,120,950 | +0.11(+0.37%) |
May 07, 2012 | 30.48 | 30.82 | 30.45 | 30.64 | 3,238,053 | +0.11(+0.37%) |
May 04, 2012 | 30.86 | 31.11 | 30.53 | 30.53 | 5,102,842 | -0.45(-1.45%) |
May 03, 2012 | 30.53 | 30.98 | 30.49 | 30.98 | 5,340,027 | +0.65(+2.15%) |
May 02, 2012 | 30.27 | 30.36 | 30.06 | 30.33 | 2,969,666 | -0.02(-0.07%) |