Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 29.67 | 30.00 | 29.57 | 29.75 | 2,745,877 | +0.18(+0.61%) |
Jul 30, 2012 | 29.73 | 30.11 | 29.40 | 29.57 | 5,681,380 | +0.05(+0.18%) |
Jul 27, 2012 | 29.77 | 29.94 | 28.99 | 29.52 | 6,122,555 | -0.20(-0.67%) |
Jul 26, 2012 | 28.99 | 29.83 | 28.74 | 29.72 | 7,277,946 | +0.11(+0.38%) |
Jul 25, 2012 | 29.73 | 30.18 | 29.48 | 29.61 | 3,681,522 | +0.04(+0.15%) |
Jul 24, 2012 | 29.66 | 29.93 | 29.36 | 29.56 | 3,200,709 | -0.22(-0.75%) |
Jul 23, 2012 | 29.49 | 29.91 | 29.28 | 29.79 | 3,653,863 | -0.30(-1.01%) |
Jul 20, 2012 | 30.26 | 30.34 | 29.95 | 30.09 | 2,653,580 | -0.33(-1.08%) |
Jul 19, 2012 | 30.43 | 30.62 | 30.11 | 30.42 | 2,539,601 | +0.13(+0.43%) |
Jul 18, 2012 | 29.48 | 30.46 | 29.35 | 30.29 | 5,304,738 | +0.74(+2.49%) |
Jul 17, 2012 | 29.66 | 29.73 | 29.11 | 29.55 | 3,784,436 | +0.00(+0.01%) |
Jul 16, 2012 | 29.41 | 29.69 | 29.10 | 29.55 | 2,694,978 | -0.05(-0.16%) |
Jul 13, 2012 | 29.19 | 29.71 | 29.13 | 29.60 | 3,232,984 | +0.42(+1.42%) |
Jul 12, 2012 | 29.16 | 29.35 | 28.97 | 29.18 | 5,122,929 | -0.22(-0.74%) |
Jul 11, 2012 | 30.12 | 30.17 | 29.30 | 29.40 | 5,770,758 | -0.64(-2.13%) |
Jul 10, 2012 | 30.25 | 30.63 | 29.80 | 30.04 | 6,051,601 | -0.37(-1.22%) |
Jul 09, 2012 | 30.38 | 30.79 | 30.20 | 30.41 | 7,099,700 | -0.28(-0.92%) |
Jul 06, 2012 | 31.52 | 31.65 | 30.37 | 30.69 | 8,951,997 | -1.28(-4.02%) |
Jul 05, 2012 | 32.50 | 32.64 | 31.86 | 31.98 | 3,505,628 | -0.73(-2.22%) |
Jul 03, 2012 | 32.36 | 32.71 | 32.15 | 32.70 | 1,652,246 | +0.16(+0.50%) |
Jul 02, 2012 | 32.84 | 32.85 | 32.11 | 32.54 | 1,908,932 | -0.10(-0.29%) |
Jun 29, 2012 | 32.05 | 32.74 | 31.94 | 32.63 | 4,191,133 | +1.23(+3.91%) |
Jun 28, 2012 | 31.40 | 31.44 | 30.75 | 31.40 | 3,525,675 | -0.21(-0.66%) |
Jun 27, 2012 | 31.51 | 31.83 | 31.40 | 31.61 | 3,341,548 | +0.30(+0.97%) |
Jun 26, 2012 | 31.64 | 31.91 | 31.26 | 31.31 | 5,158,622 | -0.20(-0.63%) |
Jun 25, 2012 | 32.30 | 32.47 | 31.40 | 31.51 | 2,864,267 | -1.31(-3.98%) |
Jun 22, 2012 | 32.61 | 33.17 | 32.48 | 32.81 | 5,092,944 | +0.13(+0.40%) |
Jun 21, 2012 | 33.29 | 33.71 | 32.64 | 32.68 | 3,838,958 | -0.82(-2.45%) |
Jun 20, 2012 | 33.03 | 33.69 | 32.91 | 33.51 | 4,785,250 | +0.53(+1.60%) |
Jun 19, 2012 | 32.87 | 33.12 | 32.69 | 32.98 | 2,565,978 | +0.49(+1.52%) |
Jun 18, 2012 | 32.61 | 33.05 | 32.42 | 32.49 | 3,842,376 | -0.16(-0.50%) |
Jun 15, 2012 | 31.47 | 32.72 | 31.46 | 32.65 | 5,051,335 | +1.06(+3.37%) |
Jun 14, 2012 | 32.04 | 32.07 | 31.28 | 31.59 | 5,797,961 | -0.33(-1.03%) |
Jun 13, 2012 | 32.30 | 32.31 | 31.71 | 31.91 | 4,246,147 | -0.38(-1.18%) |
Jun 12, 2012 | 32.42 | 32.74 | 32.06 | 32.30 | 3,664,506 | +0.17(+0.54%) |
Jun 11, 2012 | 32.72 | 33.14 | 32.05 | 32.12 | 2,765,175 | -0.41(-1.25%) |
Jun 08, 2012 | 32.23 | 32.76 | 32.15 | 32.53 | 4,326,435 | +0.16(+0.51%) |
Jun 07, 2012 | 33.16 | 33.51 | 32.32 | 32.36 | 3,565,965 | -0.68(-2.07%) |
Jun 06, 2012 | 33.06 | 33.43 | 32.59 | 33.05 | 6,246,098 | +0.78(+2.41%) |
Jun 05, 2012 | 31.14 | 32.46 | 30.99 | 32.27 | 7,103,303 | +1.15(+3.70%) |
Jun 04, 2012 | 31.24 | 31.73 | 31.07 | 31.12 | 34,553,036 | -0.12(-0.39%) |
Jun 01, 2012 | 31.58 | 32.43 | 31.20 | 31.24 | 8,399,321 | -1.01(-3.14%) |
May 31, 2012 | 32.53 | 32.65 | 31.90 | 32.25 | 4,434,534 | -0.39(-1.19%) |
May 30, 2012 | 33.26 | 33.26 | 32.61 | 32.64 | 3,234,918 | -0.90(-2.68%) |
May 29, 2012 | 33.38 | 33.72 | 33.00 | 33.54 | 2,178,086 | +0.36(+1.09%) |
May 25, 2012 | 32.58 | 33.45 | 32.55 | 33.18 | 2,567,752 | +0.64(+1.97%) |
May 24, 2012 | 33.10 | 33.18 | 32.21 | 32.54 | 4,857,896 | -0.45(-1.36%) |
May 23, 2012 | 32.49 | 33.16 | 32.38 | 32.99 | 4,305,579 | -0.06(-0.18%) |
May 22, 2012 | 33.19 | 33.43 | 32.74 | 33.05 | 3,342,803 | +0.06(+0.18%) |
May 21, 2012 | 32.68 | 33.03 | 32.41 | 32.99 | 3,479,133 | +0.50(+1.54%) |
May 18, 2012 | 32.74 | 33.13 | 32.37 | 32.49 | 4,337,270 | -0.16(-0.48%) |
May 17, 2012 | 33.60 | 33.78 | 32.62 | 32.64 | 7,142,422 | -0.96(-2.87%) |
May 16, 2012 | 34.53 | 34.64 | 33.46 | 33.60 | 10,311,794 | -1.75(-4.95%) |
May 15, 2012 | 35.61 | 35.97 | 35.25 | 35.36 | 3,751,139 | -0.27(-0.75%) |
May 14, 2012 | 35.36 | 35.86 | 34.96 | 35.62 | 2,582,496 | -0.19(-0.53%) |
May 11, 2012 | 35.37 | 36.49 | 35.00 | 35.81 | 5,766,911 | +0.84(+2.40%) |
May 10, 2012 | 35.27 | 35.43 | 34.54 | 34.98 | 3,087,044 | -0.10(-0.30%) |
May 09, 2012 | 34.16 | 35.41 | 33.89 | 35.08 | 3,687,847 | +0.42(+1.22%) |
May 08, 2012 | 34.47 | 34.74 | 33.38 | 34.66 | 4,253,740 | -0.04(-0.12%) |
May 07, 2012 | 34.59 | 35.11 | 34.59 | 34.70 | 2,384,787 | -0.10(-0.27%) |
May 04, 2012 | 35.18 | 35.52 | 34.59 | 34.79 | 3,101,347 | -0.81(-2.28%) |
May 03, 2012 | 36.26 | 36.45 | 35.45 | 35.61 | 2,547,175 | -0.70(-1.93%) |
May 02, 2012 | 36.11 | 36.44 | 35.96 | 36.31 | 2,267,402 | -0.17(-0.47%) |