Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 30.16 | 30.41 | 29.90 | 30.01 | 4,301,158 | -0.18(-0.60%) |
Jul 30, 2012 | 29.77 | 30.23 | 29.66 | 30.19 | 3,875,268 | +0.30(+1.02%) |
Jul 27, 2012 | 29.23 | 30.07 | 28.90 | 29.88 | 4,803,559 | +0.91(+3.13%) |
Jul 26, 2012 | 29.03 | 29.43 | 28.75 | 28.98 | 3,723,883 | +0.48(+1.68%) |
Jul 25, 2012 | 28.46 | 28.69 | 28.28 | 28.50 | 4,904,130 | +0.24(+0.86%) |
Jul 24, 2012 | 28.49 | 28.50 | 27.95 | 28.26 | 5,010,888 | -0.23(-0.81%) |
Jul 23, 2012 | 28.56 | 28.67 | 28.02 | 28.49 | 4,495,641 | -0.54(-1.86%) |
Jul 20, 2012 | 29.92 | 29.92 | 29.01 | 29.03 | 6,482,301 | -1.16(-3.85%) |
Jul 19, 2012 | 30.29 | 30.49 | 30.00 | 30.19 | 3,843,737 | -0.05(-0.16%) |
Jul 18, 2012 | 30.11 | 30.46 | 29.84 | 30.24 | 3,835,128 | +0.00(+0.00%) |
Jul 17, 2012 | 30.41 | 30.54 | 29.63 | 30.24 | 4,379,092 | +0.19(+0.62%) |
Jul 16, 2012 | 30.10 | 30.39 | 29.87 | 30.05 | 3,346,479 | -0.49(-1.61%) |
Jul 13, 2012 | 29.59 | 30.63 | 29.58 | 30.54 | 5,317,804 | +0.99(+3.34%) |
Jul 12, 2012 | 29.36 | 29.71 | 29.09 | 29.56 | 4,871,969 | -0.14(-0.46%) |
Jul 11, 2012 | 29.41 | 29.93 | 29.29 | 29.69 | 4,628,730 | +0.45(+1.55%) |
Jul 10, 2012 | 29.68 | 29.95 | 29.11 | 29.24 | 4,202,988 | -0.24(-0.80%) |
Jul 09, 2012 | 29.57 | 29.70 | 29.20 | 29.47 | 3,779,367 | -0.24(-0.79%) |
Jul 06, 2012 | 29.53 | 29.86 | 29.31 | 29.71 | 4,367,011 | -0.24(-0.79%) |
Jul 05, 2012 | 30.15 | 30.43 | 29.79 | 29.95 | 3,878,658 | -0.51(-1.67%) |
Jul 03, 2012 | 29.95 | 30.69 | 29.84 | 30.46 | 2,490,152 | +0.46(+1.53%) |
Jul 02, 2012 | 30.38 | 30.53 | 29.64 | 30.00 | 3,502,981 | -0.11(-0.35%) |
Jun 29, 2012 | 30.05 | 30.10 | 29.70 | 30.10 | 6,048,433 | +1.03(+3.55%) |
Jun 28, 2012 | 28.72 | 29.11 | 28.50 | 29.07 | 6,196,930 | +0.13(+0.45%) |
Jun 27, 2012 | 28.71 | 29.13 | 28.34 | 28.94 | 4,010,451 | +0.47(+1.66%) |
Jun 26, 2012 | 28.34 | 28.71 | 28.24 | 28.47 | 3,942,154 | +0.09(+0.33%) |
Jun 25, 2012 | 28.82 | 28.82 | 28.26 | 28.37 | 5,144,276 | -0.89(-3.04%) |
Jun 22, 2012 | 29.38 | 29.59 | 29.02 | 29.26 | 5,887,649 | +0.16(+0.56%) |
Jun 21, 2012 | 30.23 | 30.34 | 29.07 | 29.10 | 6,157,013 | -0.98(-3.26%) |
Jun 20, 2012 | 29.92 | 30.30 | 29.75 | 30.08 | 7,274,536 | +0.04(+0.14%) |
Jun 19, 2012 | 29.74 | 30.24 | 29.67 | 30.04 | 4,937,496 | +0.59(+2.01%) |
Jun 18, 2012 | 30.00 | 30.05 | 29.33 | 29.45 | 5,507,045 | -0.75(-2.49%) |
Jun 15, 2012 | 30.15 | 30.23 | 29.87 | 30.20 | 7,216,444 | +0.49(+1.65%) |
Jun 14, 2012 | 29.34 | 29.87 | 29.18 | 29.71 | 6,068,471 | +0.38(+1.29%) |
Jun 13, 2012 | 29.38 | 29.87 | 29.20 | 29.33 | 4,822,913 | -0.26(-0.88%) |
Jun 12, 2012 | 29.23 | 29.59 | 29.06 | 29.59 | 4,889,261 | +0.48(+1.67%) |
Jun 11, 2012 | 30.26 | 30.34 | 29.08 | 29.11 | 6,253,616 | -0.71(-2.38%) |
Jun 08, 2012 | 29.66 | 29.92 | 29.32 | 29.82 | 6,569,353 | +0.02(+0.06%) |
Jun 07, 2012 | 29.98 | 30.54 | 29.74 | 29.80 | 9,387,029 | +0.06(+0.21%) |
Jun 06, 2012 | 28.85 | 29.74 | 28.75 | 29.74 | 8,784,952 | +1.15(+4.02%) |
Jun 05, 2012 | 27.72 | 28.74 | 27.68 | 28.59 | 7,846,422 | +0.77(+2.77%) |
Jun 04, 2012 | 28.19 | 28.19 | 27.64 | 27.81 | 7,315,327 | +0.01(+0.02%) |
Jun 01, 2012 | 28.22 | 28.24 | 27.73 | 27.81 | 7,584,715 | -1.06(-3.68%) |
May 31, 2012 | 28.92 | 29.17 | 28.36 | 28.87 | 6,981,518 | -0.12(-0.43%) |
May 30, 2012 | 29.39 | 29.39 | 28.84 | 29.00 | 6,726,230 | -0.76(-2.55%) |
May 29, 2012 | 29.67 | 29.92 | 29.46 | 29.75 | 6,790,464 | +0.42(+1.42%) |
May 25, 2012 | 29.39 | 29.61 | 29.19 | 29.34 | 4,978,452 | -0.08(-0.27%) |
May 24, 2012 | 29.46 | 29.47 | 28.72 | 29.42 | 7,399,015 | +0.18(+0.62%) |
May 23, 2012 | 28.71 | 29.34 | 28.41 | 29.24 | 9,942,427 | +0.22(+0.77%) |
May 22, 2012 | 29.05 | 29.88 | 28.77 | 29.01 | 10,372,704 | -0.01(-0.02%) |
May 21, 2012 | 28.73 | 29.24 | 28.54 | 29.02 | 6,937,304 | +0.37(+1.28%) |
May 18, 2012 | 28.81 | 28.90 | 28.46 | 28.65 | 11,110,407 | +0.04(+0.13%) |
May 17, 2012 | 29.52 | 29.57 | 28.61 | 28.62 | 9,609,578 | -0.88(-2.99%) |
May 16, 2012 | 30.43 | 30.56 | 29.49 | 29.50 | 8,527,484 | -0.80(-2.63%) |
May 15, 2012 | 30.86 | 31.03 | 30.24 | 30.29 | 11,514,975 | -0.67(-2.15%) |
May 14, 2012 | 31.54 | 31.54 | 30.94 | 30.96 | 8,998,636 | -1.06(-3.30%) |
May 11, 2012 | 31.69 | 32.26 | 31.33 | 32.02 | 7,680,659 | -0.08(-0.25%) |
May 10, 2012 | 32.42 | 32.77 | 31.70 | 32.10 | 11,546,378 | +0.36(+1.14%) |
May 09, 2012 | 31.58 | 32.08 | 31.26 | 31.74 | 9,656,621 | -0.32(-1.01%) |
May 08, 2012 | 32.16 | 32.43 | 31.63 | 32.06 | 11,588,051 | -0.38(-1.17%) |
May 07, 2012 | 32.61 | 33.11 | 32.34 | 32.44 | 11,396,606 | -0.44(-1.32%) |
May 04, 2012 | 33.83 | 34.02 | 32.73 | 32.87 | 9,369,185 | -1.19(-3.50%) |
May 03, 2012 | 34.76 | 35.71 | 33.51 | 34.07 | 20,332,834 | -3.81(-10.06%) |
May 02, 2012 | 37.60 | 38.03 | 37.20 | 37.88 | 4,557,049 | +0.04(+0.10%) |