Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 30.58 | 31.05 | 30.17 | 30.70 | 8,422,852 | -0.08(-0.27%) |
Jul 30, 2012 | 30.82 | 31.10 | 30.60 | 30.79 | 4,328,948 | -0.02(-0.06%) |
Jul 27, 2012 | 30.17 | 30.95 | 30.11 | 30.80 | 5,940,676 | +0.86(+2.88%) |
Jul 26, 2012 | 29.12 | 30.04 | 28.99 | 29.94 | 7,823,929 | +1.39(+4.89%) |
Jul 25, 2012 | 28.51 | 28.76 | 28.33 | 28.55 | 6,607,097 | +0.19(+0.68%) |
Jul 24, 2012 | 28.40 | 28.61 | 28.09 | 28.35 | 5,200,201 | +0.03(+0.10%) |
Jul 23, 2012 | 28.39 | 28.48 | 28.01 | 28.33 | 6,947,461 | -0.57(-1.97%) |
Jul 20, 2012 | 28.81 | 29.03 | 28.77 | 28.90 | 6,866,103 | -0.25(-0.85%) |
Jul 19, 2012 | 29.00 | 29.41 | 28.86 | 29.14 | 5,998,734 | +0.18(+0.63%) |
Jul 18, 2012 | 29.12 | 29.40 | 28.88 | 28.96 | 6,692,201 | -0.38(-1.28%) |
Jul 17, 2012 | 29.01 | 29.40 | 28.42 | 29.34 | 5,787,468 | +0.43(+1.49%) |
Jul 16, 2012 | 28.56 | 28.94 | 28.10 | 28.91 | 7,213,181 | +0.19(+0.67%) |
Jul 13, 2012 | 28.12 | 28.81 | 28.12 | 28.71 | 3,708,252 | +0.62(+2.22%) |
Jul 12, 2012 | 28.10 | 28.33 | 27.39 | 28.09 | 12,567,641 | -0.28(-1.00%) |
Jul 11, 2012 | 28.95 | 29.03 | 28.24 | 28.37 | 8,308,535 | -0.61(-2.09%) |
Jul 10, 2012 | 29.65 | 29.78 | 28.83 | 28.98 | 5,039,601 | -0.56(-1.90%) |
Jul 09, 2012 | 29.84 | 30.02 | 29.41 | 29.54 | 3,158,320 | -0.34(-1.14%) |
Jul 06, 2012 | 29.55 | 29.97 | 29.54 | 29.88 | 3,807,638 | -0.02(-0.06%) |
Jul 05, 2012 | 29.98 | 30.17 | 29.75 | 29.90 | 3,625,261 | -0.22(-0.73%) |
Jul 03, 2012 | 30.22 | 30.28 | 29.95 | 30.12 | 2,172,478 | -0.17(-0.55%) |
Jul 02, 2012 | 30.08 | 30.38 | 29.86 | 30.28 | 4,237,887 | +0.20(+0.67%) |
Jun 29, 2012 | 29.82 | 30.08 | 29.48 | 30.08 | 7,580,099 | +0.94(+3.21%) |
Jun 28, 2012 | 29.22 | 29.23 | 28.85 | 29.14 | 7,562,240 | -0.20(-0.69%) |
Jun 27, 2012 | 29.11 | 29.52 | 29.11 | 29.35 | 4,276,497 | +0.39(+1.33%) |
Jun 26, 2012 | 28.76 | 29.29 | 28.56 | 28.96 | 4,884,573 | +0.43(+1.51%) |
Jun 25, 2012 | 28.45 | 28.87 | 28.20 | 28.53 | 8,256,149 | -0.33(-1.14%) |
Jun 22, 2012 | 29.05 | 29.29 | 28.76 | 28.86 | 8,211,166 | -0.27(-0.91%) |
Jun 21, 2012 | 29.58 | 29.72 | 29.04 | 29.13 | 9,354,450 | -0.26(-0.87%) |
Jun 20, 2012 | 29.43 | 29.82 | 29.21 | 29.38 | 7,323,191 | +0.06(+0.22%) |
Jun 19, 2012 | 29.26 | 29.53 | 28.96 | 29.32 | 3,757,661 | +0.29(+1.01%) |
Jun 18, 2012 | 28.88 | 29.09 | 28.44 | 29.02 | 7,461,375 | +0.01(+0.03%) |
Jun 15, 2012 | 29.20 | 29.32 | 28.85 | 29.02 | 8,799,496 | -0.10(-0.35%) |
Jun 14, 2012 | 29.02 | 29.22 | 28.72 | 29.12 | 6,210,276 | +0.29(+1.02%) |
Jun 13, 2012 | 29.29 | 29.42 | 28.66 | 28.82 | 9,370,949 | -0.96(-3.23%) |
Jun 12, 2012 | 29.05 | 29.85 | 29.03 | 29.79 | 5,292,262 | +0.81(+2.79%) |
Jun 11, 2012 | 29.99 | 30.02 | 28.93 | 28.98 | 4,598,806 | -0.61(-2.05%) |
Jun 08, 2012 | 28.89 | 29.59 | 28.80 | 29.58 | 4,689,086 | +0.46(+1.58%) |
Jun 07, 2012 | 29.71 | 29.98 | 29.05 | 29.13 | 5,489,193 | -0.08(-0.28%) |
Jun 06, 2012 | 29.14 | 29.40 | 29.00 | 29.21 | 6,892,881 | +0.42(+1.46%) |
Jun 05, 2012 | 27.68 | 28.84 | 27.64 | 28.79 | 8,790,164 | +0.78(+2.78%) |
Jun 04, 2012 | 27.85 | 28.11 | 27.40 | 28.01 | 7,676,977 | +0.27(+0.96%) |
Jun 01, 2012 | 28.56 | 28.63 | 27.73 | 27.74 | 9,133,488 | -1.45(-4.98%) |
May 31, 2012 | 28.82 | 29.51 | 28.33 | 29.20 | 7,953,591 | +0.35(+1.20%) |
May 30, 2012 | 29.22 | 29.22 | 28.59 | 28.85 | 6,354,364 | -0.75(-2.53%) |
May 29, 2012 | 28.92 | 29.76 | 28.92 | 29.60 | 8,772,096 | +0.73(+2.53%) |
May 25, 2012 | 29.04 | 29.10 | 28.64 | 28.87 | 5,521,056 | -0.06(-0.22%) |
May 24, 2012 | 28.91 | 29.22 | 28.69 | 28.93 | 5,255,971 | +0.16(+0.57%) |
May 23, 2012 | 28.28 | 28.91 | 28.06 | 28.77 | 6,913,233 | +0.26(+0.90%) |
May 22, 2012 | 28.92 | 29.05 | 28.30 | 28.51 | 7,162,083 | -0.30(-1.05%) |
May 21, 2012 | 27.99 | 28.85 | 27.82 | 28.82 | 6,979,138 | +0.86(+3.08%) |
May 18, 2012 | 27.63 | 28.31 | 27.27 | 27.96 | 12,337,249 | +0.49(+1.80%) |
May 17, 2012 | 29.08 | 29.12 | 27.42 | 27.46 | 17,286,056 | -1.61(-5.54%) |
May 16, 2012 | 29.37 | 29.70 | 29.05 | 29.07 | 5,627,170 | -0.17(-0.59%) |
May 15, 2012 | 29.01 | 29.37 | 28.82 | 29.24 | 11,622,734 | +0.18(+0.63%) |
May 14, 2012 | 29.56 | 29.63 | 29.01 | 29.06 | 9,040,345 | -0.94(-3.14%) |
May 11, 2012 | 30.10 | 30.62 | 29.98 | 30.00 | 5,594,888 | -0.21(-0.70%) |
May 10, 2012 | 30.38 | 30.72 | 30.13 | 30.21 | 9,948,165 | +0.08(+0.27%) |
May 09, 2012 | 29.74 | 30.46 | 29.46 | 30.13 | 13,646,583 | +0.04(+0.12%) |
May 08, 2012 | 30.00 | 30.20 | 29.21 | 30.10 | 13,505,352 | -0.06(-0.21%) |
May 07, 2012 | 29.64 | 30.43 | 29.61 | 30.16 | 7,774,709 | -0.23(-0.75%) |
May 04, 2012 | 30.87 | 31.02 | 30.31 | 30.39 | 7,798,843 | -0.77(-2.47%) |
May 03, 2012 | 31.26 | 31.53 | 30.89 | 31.16 | 5,621,753 | -0.12(-0.38%) |
May 02, 2012 | 32.01 | 32.02 | 30.75 | 31.28 | 16,206,516 | +0.70(+2.30%) |