Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 29.43 | 29.43 | 28.81 | 28.82 | 2,488,748 | -0.59(-2.00%) |
Jul 30, 2012 | 29.12 | 29.82 | 29.09 | 29.41 | 3,356,897 | +0.29(+0.98%) |
Jul 27, 2012 | 28.55 | 29.20 | 28.31 | 29.12 | 3,172,630 | +0.63(+2.21%) |
Jul 26, 2012 | 28.54 | 29.16 | 28.19 | 28.49 | 4,218,633 | +0.55(+1.98%) |
Jul 25, 2012 | 28.36 | 28.61 | 27.57 | 27.94 | 3,918,286 | -0.36(-1.26%) |
Jul 24, 2012 | 28.79 | 29.03 | 27.97 | 28.30 | 2,639,367 | -0.45(-1.58%) |
Jul 23, 2012 | 28.39 | 28.85 | 28.26 | 28.75 | 2,714,555 | -0.13(-0.46%) |
Jul 20, 2012 | 28.23 | 28.90 | 27.83 | 28.88 | 3,186,508 | +0.57(+2.02%) |
Jul 19, 2012 | 28.57 | 28.64 | 28.20 | 28.31 | 4,210,683 | -0.21(-0.73%) |
Jul 18, 2012 | 28.44 | 28.81 | 28.33 | 28.52 | 2,667,607 | -0.04(-0.13%) |
Jul 17, 2012 | 28.28 | 28.57 | 27.95 | 28.56 | 2,643,154 | +0.34(+1.21%) |
Jul 16, 2012 | 28.00 | 28.51 | 27.94 | 28.21 | 4,175,272 | +0.08(+0.29%) |
Jul 13, 2012 | 27.19 | 28.17 | 27.16 | 28.13 | 3,384,949 | +1.06(+3.91%) |
Jul 12, 2012 | 26.97 | 27.19 | 26.67 | 27.08 | 4,394,441 | -0.18(-0.66%) |
Jul 11, 2012 | 27.36 | 27.55 | 26.97 | 27.25 | 3,630,361 | +0.06(+0.21%) |
Jul 10, 2012 | 27.95 | 28.12 | 27.01 | 27.20 | 3,681,248 | -0.68(-2.46%) |
Jul 09, 2012 | 27.58 | 27.93 | 27.46 | 27.88 | 2,501,305 | +0.32(+1.15%) |
Jul 06, 2012 | 27.40 | 27.85 | 27.32 | 27.57 | 3,731,843 | -0.34(-1.21%) |
Jul 05, 2012 | 27.78 | 28.22 | 27.72 | 27.90 | 3,156,965 | +0.01(+0.04%) |
Jul 03, 2012 | 27.68 | 28.10 | 27.52 | 27.89 | 2,897,295 | +0.41(+1.49%) |
Jul 02, 2012 | 27.67 | 27.67 | 26.97 | 27.48 | 3,966,817 | +0.08(+0.30%) |
Jun 29, 2012 | 28.01 | 28.20 | 27.13 | 27.40 | 5,058,782 | -0.22(-0.81%) |
Jun 28, 2012 | 27.32 | 27.70 | 27.03 | 27.63 | 4,255,044 | +0.12(+0.45%) |
Jun 27, 2012 | 26.59 | 27.61 | 26.35 | 27.50 | 5,853,791 | +1.08(+4.08%) |
Jun 26, 2012 | 26.16 | 26.65 | 26.09 | 26.43 | 5,468,770 | +0.30(+1.15%) |
Jun 25, 2012 | 26.06 | 26.14 | 25.46 | 26.12 | 4,410,609 | -0.01(-0.04%) |
Jun 22, 2012 | 26.03 | 26.25 | 25.54 | 26.14 | 4,660,695 | +0.36(+1.41%) |
Jun 21, 2012 | 26.22 | 26.43 | 25.59 | 25.77 | 7,314,739 | -0.16(-0.61%) |
Jun 20, 2012 | 25.46 | 26.17 | 25.44 | 25.93 | 5,893,278 | +0.51(+1.99%) |
Jun 19, 2012 | 24.99 | 25.69 | 24.98 | 25.42 | 3,718,747 | +0.53(+2.13%) |
Jun 18, 2012 | 24.72 | 24.96 | 24.40 | 24.89 | 4,432,629 | +0.07(+0.27%) |
Jun 15, 2012 | 24.30 | 24.95 | 24.07 | 24.83 | 3,446,759 | +0.56(+2.29%) |
Jun 14, 2012 | 23.37 | 24.57 | 23.27 | 24.27 | 3,951,549 | +0.97(+4.14%) |
Jun 13, 2012 | 23.53 | 23.79 | 23.20 | 23.30 | 2,120,082 | -0.33(-1.38%) |
Jun 12, 2012 | 23.29 | 23.78 | 23.24 | 23.63 | 2,610,863 | +0.36(+1.54%) |
Jun 11, 2012 | 23.86 | 23.92 | 23.25 | 23.27 | 2,565,068 | -0.31(-1.32%) |
Jun 08, 2012 | 23.22 | 23.59 | 22.97 | 23.59 | 2,996,810 | +0.22(+0.94%) |
Jun 07, 2012 | 23.78 | 24.09 | 23.30 | 23.37 | 2,792,803 | -0.16(-0.67%) |
Jun 06, 2012 | 23.00 | 23.53 | 22.96 | 23.52 | 2,300,899 | +0.76(+3.32%) |
Jun 05, 2012 | 22.42 | 22.91 | 22.37 | 22.77 | 2,714,868 | +0.29(+1.27%) |
Jun 04, 2012 | 22.94 | 23.05 | 22.32 | 22.48 | 5,435,203 | -0.37(-1.61%) |
Jun 01, 2012 | 23.31 | 23.36 | 22.81 | 22.85 | 3,141,836 | -0.85(-3.58%) |
May 31, 2012 | 23.15 | 23.93 | 22.59 | 23.70 | 4,496,207 | +0.54(+2.34%) |
May 30, 2012 | 24.09 | 24.09 | 23.12 | 23.16 | 2,934,800 | -1.15(-4.73%) |
May 29, 2012 | 24.15 | 24.47 | 24.10 | 24.31 | 3,108,170 | +0.34(+1.43%) |
May 25, 2012 | 23.79 | 24.05 | 23.76 | 23.96 | 1,797,038 | +0.16(+0.69%) |
May 24, 2012 | 24.14 | 24.21 | 23.46 | 23.80 | 2,476,343 | -0.28(-1.15%) |
May 23, 2012 | 23.51 | 24.12 | 23.10 | 24.08 | 2,307,688 | +0.35(+1.46%) |
May 22, 2012 | 23.91 | 24.29 | 23.54 | 23.73 | 3,097,120 | -0.18(-0.75%) |
May 21, 2012 | 23.57 | 23.93 | 23.32 | 23.91 | 2,111,107 | +0.42(+1.78%) |
May 18, 2012 | 23.64 | 23.93 | 23.40 | 23.49 | 3,398,862 | -0.02(-0.07%) |
May 17, 2012 | 23.91 | 23.95 | 23.47 | 23.50 | 4,499,935 | -0.38(-1.58%) |
May 16, 2012 | 23.87 | 24.60 | 23.81 | 23.88 | 4,595,567 | +0.14(+0.58%) |
May 15, 2012 | 24.88 | 24.93 | 23.66 | 23.74 | 3,676,516 | -1.17(-4.70%) |
May 14, 2012 | 25.26 | 25.36 | 24.84 | 24.91 | 2,632,327 | -0.63(-2.48%) |
May 11, 2012 | 25.22 | 26.15 | 25.18 | 25.55 | 3,086,275 | +0.08(+0.32%) |
May 10, 2012 | 25.66 | 25.84 | 25.32 | 25.47 | 3,475,968 | -0.03(-0.10%) |
May 09, 2012 | 24.81 | 25.66 | 24.57 | 25.49 | 5,304,329 | +0.20(+0.79%) |
May 08, 2012 | 24.81 | 25.36 | 24.61 | 25.29 | 3,769,925 | +0.24(+0.94%) |
May 07, 2012 | 24.95 | 25.19 | 24.54 | 25.06 | 2,361,709 | +0.03(+0.10%) |
May 04, 2012 | 25.02 | 25.12 | 24.70 | 25.03 | 3,078,071 | -0.21(-0.85%) |
May 03, 2012 | 25.35 | 25.65 | 25.16 | 25.25 | 3,491,499 | -0.13(-0.52%) |
May 02, 2012 | 25.94 | 25.94 | 25.22 | 25.38 | 4,529,756 | -0.94(-3.57%) |