Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 30.36 | 30.42 | 29.91 | 30.04 | 9,626,260 | -0.41(-1.35%) |
Jul 30, 2012 | 29.99 | 30.80 | 29.96 | 30.45 | 13,590,700 | +0.40(+1.32%) |
Jul 27, 2012 | 29.54 | 30.14 | 29.26 | 30.06 | 14,973,527 | +0.55(+1.87%) |
Jul 26, 2012 | 29.09 | 29.83 | 28.91 | 29.50 | 22,596,046 | +1.06(+3.74%) |
Jul 25, 2012 | 28.72 | 28.88 | 28.29 | 28.44 | 16,440,277 | -0.10(-0.37%) |
Jul 24, 2012 | 28.98 | 29.04 | 28.23 | 28.55 | 14,505,601 | -0.42(-1.46%) |
Jul 23, 2012 | 28.87 | 29.11 | 28.68 | 28.97 | 12,235,428 | -0.30(-1.02%) |
Jul 20, 2012 | 29.00 | 29.37 | 28.78 | 29.27 | 12,693,820 | +0.08(+0.29%) |
Jul 19, 2012 | 29.86 | 29.94 | 29.17 | 29.18 | 14,858,312 | -0.57(-1.90%) |
Jul 18, 2012 | 29.67 | 29.98 | 29.65 | 29.75 | 12,786,082 | -0.10(-0.32%) |
Jul 17, 2012 | 29.82 | 29.85 | 29.33 | 29.84 | 11,565,107 | +0.25(+0.85%) |
Jul 16, 2012 | 29.84 | 30.49 | 29.29 | 29.59 | 32,877,734 | +0.71(+2.47%) |
Jul 13, 2012 | 28.51 | 29.01 | 28.43 | 28.88 | 13,010,137 | +0.34(+1.18%) |
Jul 12, 2012 | 27.72 | 28.73 | 27.72 | 28.54 | 16,185,019 | +0.44(+1.57%) |
Jul 11, 2012 | 28.37 | 28.45 | 27.83 | 28.10 | 12,507,369 | -0.36(-1.26%) |
Jul 10, 2012 | 28.94 | 29.03 | 28.35 | 28.46 | 19,553,836 | -0.32(-1.11%) |
Jul 09, 2012 | 28.66 | 28.87 | 28.17 | 28.78 | 18,995,616 | -0.38(-1.30%) |
Jul 06, 2012 | 29.34 | 29.49 | 29.04 | 29.16 | 10,345,279 | -0.40(-1.36%) |
Jul 05, 2012 | 29.26 | 29.67 | 29.25 | 29.56 | 12,135,754 | +0.16(+0.53%) |
Jul 03, 2012 | 29.44 | 29.56 | 29.25 | 29.40 | 6,841,563 | -0.07(-0.22%) |
Jul 02, 2012 | 28.92 | 29.51 | 28.86 | 29.47 | 18,308,774 | +0.70(+2.42%) |
Jun 29, 2012 | 28.69 | 28.87 | 28.28 | 28.77 | 17,112,522 | +0.49(+1.74%) |
Jun 28, 2012 | 28.63 | 28.72 | 27.83 | 28.28 | 12,368,823 | -0.45(-1.56%) |
Jun 27, 2012 | 28.71 | 28.89 | 28.52 | 28.73 | 14,789,492 | +0.07(+0.23%) |
Jun 26, 2012 | 28.34 | 28.84 | 28.32 | 28.66 | 14,102,504 | +0.44(+1.56%) |
Jun 25, 2012 | 28.59 | 28.69 | 28.20 | 28.22 | 17,360,472 | -0.86(-2.95%) |
Jun 22, 2012 | 27.99 | 29.08 | 27.77 | 29.08 | 39,998,156 | +1.27(+4.58%) |
Jun 21, 2012 | 28.53 | 28.60 | 27.77 | 27.81 | 14,029,877 | -0.72(-2.54%) |
Jun 20, 2012 | 28.18 | 28.53 | 28.17 | 28.53 | 13,646,102 | +0.29(+1.02%) |
Jun 19, 2012 | 28.13 | 28.30 | 28.04 | 28.24 | 11,031,829 | +0.29(+1.04%) |
Jun 18, 2012 | 27.47 | 28.04 | 27.34 | 27.95 | 11,742,599 | +0.40(+1.44%) |
Jun 15, 2012 | 27.32 | 27.58 | 27.21 | 27.56 | 13,500,960 | +0.44(+1.64%) |
Jun 14, 2012 | 26.83 | 27.23 | 26.59 | 27.11 | 14,127,682 | +0.37(+1.38%) |
Jun 13, 2012 | 26.95 | 27.22 | 26.68 | 26.74 | 15,994,865 | -0.53(-1.93%) |
Jun 12, 2012 | 27.09 | 27.27 | 26.93 | 27.27 | 11,169,701 | +0.19(+0.70%) |
Jun 11, 2012 | 27.29 | 27.45 | 27.05 | 27.08 | 11,754,389 | -0.05(-0.20%) |
Jun 08, 2012 | 27.09 | 27.14 | 26.87 | 27.13 | 11,147,190 | -0.05(-0.20%) |
Jun 07, 2012 | 27.42 | 27.46 | 27.13 | 27.19 | 9,837,111 | +0.11(+0.40%) |
Jun 06, 2012 | 26.76 | 27.11 | 26.73 | 27.08 | 13,302,243 | +0.59(+2.22%) |
Jun 05, 2012 | 26.48 | 26.66 | 26.33 | 26.49 | 12,218,302 | -0.08(-0.31%) |
Jun 04, 2012 | 26.07 | 26.63 | 26.07 | 26.57 | 17,881,638 | +0.44(+1.70%) |
Jun 01, 2012 | 26.45 | 26.74 | 26.05 | 26.12 | 20,036,032 | -0.69(-2.56%) |
May 31, 2012 | 27.40 | 27.55 | 26.70 | 26.81 | 22,567,066 | -0.53(-1.95%) |
May 30, 2012 | 27.63 | 27.87 | 27.34 | 27.34 | 19,706,236 | -0.65(-2.32%) |
May 29, 2012 | 27.96 | 28.15 | 27.70 | 27.99 | 19,341,434 | +0.21(+0.76%) |
May 25, 2012 | 27.79 | 28.02 | 27.68 | 27.78 | 12,653,667 | -0.09(-0.33%) |
May 24, 2012 | 27.86 | 28.16 | 27.64 | 27.88 | 13,695,037 | +0.14(+0.50%) |
May 23, 2012 | 27.37 | 27.80 | 27.32 | 27.74 | 17,780,954 | +0.18(+0.66%) |
May 22, 2012 | 27.09 | 27.75 | 27.09 | 27.55 | 19,972,320 | +0.50(+1.87%) |
May 21, 2012 | 26.36 | 27.07 | 26.22 | 27.05 | 14,042,535 | +0.83(+3.18%) |
May 18, 2012 | 26.73 | 26.82 | 26.18 | 26.22 | 27,863,992 | -0.55(-2.06%) |
May 17, 2012 | 27.23 | 27.52 | 26.77 | 26.77 | 19,138,374 | -0.59(-2.14%) |
May 16, 2012 | 27.23 | 27.51 | 27.07 | 27.35 | 18,622,694 | +0.23(+0.84%) |
May 15, 2012 | 27.09 | 27.43 | 27.09 | 27.13 | 13,529,182 | -0.03(-0.09%) |
May 14, 2012 | 27.18 | 27.53 | 26.95 | 27.15 | 17,459,220 | -0.28(-1.02%) |
May 11, 2012 | 27.30 | 27.68 | 27.28 | 27.43 | 8,747,862 | -0.06(-0.21%) |
May 10, 2012 | 27.52 | 27.80 | 27.37 | 27.49 | 14,473,406 | +0.17(+0.64%) |
May 09, 2012 | 27.29 | 27.68 | 27.12 | 27.32 | 18,990,484 | -0.17(-0.61%) |
May 08, 2012 | 27.47 | 27.70 | 27.02 | 27.48 | 15,687,757 | -0.09(-0.31%) |
May 07, 2012 | 27.21 | 27.70 | 27.21 | 27.57 | 14,482,081 | +0.17(+0.61%) |
May 04, 2012 | 27.04 | 27.66 | 26.82 | 27.40 | 25,159,174 | +0.32(+1.19%) |
May 03, 2012 | 28.38 | 28.50 | 26.84 | 27.08 | 51,388,036 | -1.34(-4.73%) |
May 02, 2012 | 28.29 | 28.66 | 28.07 | 28.42 | 27,116,108 | -0.21(-0.73%) |