Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 29.65 | 29.98 | 29.56 | 29.74 | 2,747,326 | +0.18(+0.61%) |
Jul 30, 2012 | 29.71 | 30.09 | 29.38 | 29.56 | 5,684,377 | +0.05(+0.18%) |
Jul 27, 2012 | 29.75 | 29.93 | 28.98 | 29.50 | 6,125,784 | -0.20(-0.67%) |
Jul 26, 2012 | 28.98 | 29.82 | 28.73 | 29.70 | 7,281,784 | +0.11(+0.38%) |
Jul 25, 2012 | 29.71 | 30.16 | 29.47 | 29.59 | 3,683,463 | +0.04(+0.15%) |
Jul 24, 2012 | 29.64 | 29.91 | 29.34 | 29.55 | 3,202,397 | -0.22(-0.75%) |
Jul 23, 2012 | 29.48 | 29.89 | 29.26 | 29.77 | 3,655,791 | -0.30(-1.01%) |
Jul 20, 2012 | 30.25 | 30.32 | 29.94 | 30.07 | 2,654,979 | -0.33(-1.08%) |
Jul 19, 2012 | 30.41 | 30.60 | 30.09 | 30.40 | 2,540,940 | +0.13(+0.43%) |
Jul 18, 2012 | 29.47 | 30.45 | 29.33 | 30.27 | 5,307,536 | +0.73(+2.49%) |
Jul 17, 2012 | 29.64 | 29.71 | 29.10 | 29.54 | 3,786,432 | +0.00(+0.01%) |
Jul 16, 2012 | 29.39 | 29.68 | 29.08 | 29.53 | 2,696,399 | -0.05(-0.16%) |
Jul 13, 2012 | 29.18 | 29.69 | 29.11 | 29.58 | 3,234,689 | +0.41(+1.42%) |
Jul 12, 2012 | 29.14 | 29.33 | 28.95 | 29.17 | 5,125,631 | -0.22(-0.74%) |
Jul 11, 2012 | 30.11 | 30.15 | 29.29 | 29.38 | 5,773,802 | -0.64(-2.13%) |
Jul 10, 2012 | 30.23 | 30.62 | 29.79 | 30.02 | 6,054,792 | -0.37(-1.22%) |
Jul 09, 2012 | 30.36 | 30.78 | 30.19 | 30.39 | 7,103,444 | -0.28(-0.92%) |
Jul 06, 2012 | 31.50 | 31.63 | 30.35 | 30.67 | 8,956,719 | -1.28(-4.02%) |
Jul 05, 2012 | 32.49 | 32.62 | 31.85 | 31.96 | 3,507,477 | -0.73(-2.22%) |
Jul 03, 2012 | 32.34 | 32.69 | 32.13 | 32.68 | 1,653,117 | +0.16(+0.50%) |
Jul 02, 2012 | 32.82 | 32.83 | 32.10 | 32.52 | 1,909,939 | -0.09(-0.29%) |
Jun 29, 2012 | 32.04 | 32.73 | 31.92 | 32.62 | 4,193,344 | +1.23(+3.91%) |
Jun 28, 2012 | 31.39 | 31.42 | 30.73 | 31.39 | 3,527,535 | -0.21(-0.66%) |
Jun 27, 2012 | 31.49 | 31.81 | 31.38 | 31.60 | 3,343,311 | +0.30(+0.97%) |
Jun 26, 2012 | 31.62 | 31.90 | 31.24 | 31.29 | 5,161,342 | -0.20(-0.63%) |
Jun 25, 2012 | 32.28 | 32.45 | 31.39 | 31.49 | 2,865,778 | -1.30(-3.98%) |
Jun 22, 2012 | 32.60 | 33.15 | 32.46 | 32.80 | 5,095,630 | +0.13(+0.40%) |
Jun 21, 2012 | 33.27 | 33.70 | 32.62 | 32.67 | 3,840,983 | -0.82(-2.45%) |
Jun 20, 2012 | 33.01 | 33.67 | 32.89 | 33.49 | 4,787,774 | +0.53(+1.60%) |
Jun 19, 2012 | 32.86 | 33.10 | 32.68 | 32.96 | 2,567,331 | +0.49(+1.52%) |
Jun 18, 2012 | 32.59 | 33.03 | 32.40 | 32.47 | 3,844,403 | -0.16(-0.50%) |
Jun 15, 2012 | 31.46 | 32.70 | 31.44 | 32.63 | 5,053,999 | +1.06(+3.37%) |
Jun 14, 2012 | 32.03 | 32.05 | 31.26 | 31.57 | 5,801,019 | -0.33(-1.03%) |
Jun 13, 2012 | 32.29 | 32.30 | 31.69 | 31.90 | 4,248,387 | -0.38(-1.18%) |
Jun 12, 2012 | 32.41 | 32.72 | 32.04 | 32.28 | 3,666,439 | +0.17(+0.54%) |
Jun 11, 2012 | 32.70 | 33.12 | 32.04 | 32.11 | 2,766,634 | -0.41(-1.25%) |
Jun 08, 2012 | 32.21 | 32.74 | 32.13 | 32.51 | 4,328,717 | +0.16(+0.51%) |
Jun 07, 2012 | 33.14 | 33.49 | 32.30 | 32.35 | 3,567,846 | -0.68(-2.07%) |
Jun 06, 2012 | 33.05 | 33.41 | 32.57 | 33.03 | 6,249,392 | +0.78(+2.41%) |
Jun 05, 2012 | 31.13 | 32.44 | 30.97 | 32.25 | 7,107,050 | +1.15(+3.70%) |
Jun 04, 2012 | 31.22 | 31.72 | 31.05 | 31.10 | 34,571,260 | -0.12(-0.39%) |
Jun 01, 2012 | 31.56 | 32.42 | 31.18 | 31.22 | 8,403,751 | -1.01(-3.14%) |
May 31, 2012 | 32.51 | 32.63 | 31.88 | 32.23 | 4,436,872 | -0.39(-1.19%) |
May 30, 2012 | 33.25 | 33.25 | 32.60 | 32.62 | 3,236,624 | -0.90(-2.68%) |
May 29, 2012 | 33.37 | 33.70 | 32.98 | 33.52 | 2,179,234 | +0.36(+1.09%) |
May 25, 2012 | 32.56 | 33.43 | 32.54 | 33.16 | 2,569,106 | +0.64(+1.97%) |
May 24, 2012 | 33.08 | 33.16 | 32.19 | 32.52 | 4,860,458 | -0.45(-1.36%) |
May 23, 2012 | 32.47 | 33.14 | 32.36 | 32.97 | 4,307,849 | -0.06(-0.18%) |
May 22, 2012 | 33.17 | 33.41 | 32.73 | 33.03 | 3,344,566 | +0.06(+0.18%) |
May 21, 2012 | 32.66 | 33.01 | 32.39 | 32.97 | 3,480,968 | +0.50(+1.54%) |
May 18, 2012 | 32.72 | 33.12 | 32.36 | 32.47 | 4,339,557 | -0.16(-0.48%) |
May 17, 2012 | 33.58 | 33.76 | 32.61 | 32.62 | 7,146,189 | -0.96(-2.87%) |
May 16, 2012 | 34.52 | 34.62 | 33.44 | 33.59 | 10,317,233 | -1.75(-4.95%) |
May 15, 2012 | 35.59 | 35.95 | 35.23 | 35.34 | 3,753,117 | -0.27(-0.75%) |
May 14, 2012 | 35.34 | 35.84 | 34.94 | 35.61 | 2,583,858 | -0.19(-0.53%) |
May 11, 2012 | 35.35 | 36.47 | 34.98 | 35.80 | 5,769,953 | +0.84(+2.40%) |
May 10, 2012 | 35.25 | 35.41 | 34.52 | 34.96 | 3,088,673 | -0.10(-0.30%) |
May 09, 2012 | 34.14 | 35.39 | 33.88 | 35.06 | 3,689,792 | +0.42(+1.22%) |
May 08, 2012 | 34.46 | 34.72 | 33.36 | 34.64 | 4,255,983 | -0.04(-0.12%) |
May 07, 2012 | 34.57 | 35.10 | 34.57 | 34.68 | 2,386,045 | -0.09(-0.27%) |
May 04, 2012 | 35.16 | 35.50 | 34.57 | 34.78 | 3,102,983 | -0.81(-2.28%) |
May 03, 2012 | 36.24 | 36.43 | 35.43 | 35.59 | 2,548,518 | -0.70(-1.93%) |
May 02, 2012 | 36.09 | 36.42 | 35.94 | 36.29 | 2,268,598 | -0.17(-0.47%) |