Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 33.33 | 33.84 | 32.88 | 33.46 | 7,729,103 | -0.09(-0.27%) |
Jul 30, 2012 | 33.59 | 33.89 | 33.35 | 33.55 | 3,972,394 | -0.02(-0.06%) |
Jul 27, 2012 | 32.88 | 33.73 | 32.81 | 33.57 | 5,451,372 | +0.94(+2.88%) |
Jul 26, 2012 | 31.73 | 32.74 | 31.59 | 32.63 | 7,179,511 | +1.52(+4.89%) |
Jul 25, 2012 | 31.07 | 31.34 | 30.87 | 31.11 | 6,062,903 | +0.21(+0.68%) |
Jul 24, 2012 | 30.95 | 31.18 | 30.61 | 30.90 | 4,771,886 | +0.03(+0.10%) |
Jul 23, 2012 | 30.94 | 31.04 | 30.52 | 30.87 | 6,375,233 | -0.62(-1.97%) |
Jul 20, 2012 | 31.40 | 31.64 | 31.35 | 31.49 | 6,300,576 | -0.27(-0.85%) |
Jul 19, 2012 | 31.60 | 32.05 | 31.45 | 31.76 | 5,504,648 | +0.20(+0.63%) |
Jul 18, 2012 | 31.73 | 32.04 | 31.47 | 31.56 | 6,140,997 | -0.41(-1.28%) |
Jul 17, 2012 | 31.61 | 32.04 | 30.97 | 31.97 | 5,310,783 | +0.47(+1.49%) |
Jul 16, 2012 | 31.12 | 31.54 | 30.62 | 31.50 | 6,619,067 | +0.21(+0.67%) |
Jul 13, 2012 | 30.64 | 31.40 | 30.64 | 31.29 | 3,402,822 | +0.68(+2.22%) |
Jul 12, 2012 | 30.62 | 30.87 | 29.85 | 30.61 | 11,532,506 | -0.31(-1.00%) |
Jul 11, 2012 | 31.55 | 31.64 | 30.78 | 30.92 | 7,624,202 | -0.66(-2.09%) |
Jul 10, 2012 | 32.31 | 32.45 | 31.42 | 31.58 | 4,624,514 | -0.61(-1.89%) |
Jul 09, 2012 | 32.52 | 32.71 | 32.05 | 32.19 | 2,898,185 | -0.37(-1.14%) |
Jul 06, 2012 | 32.20 | 32.66 | 32.19 | 32.56 | 3,494,022 | -0.02(-0.06%) |
Jul 05, 2012 | 32.67 | 32.88 | 32.42 | 32.58 | 3,326,666 | -0.24(-0.73%) |
Jul 03, 2012 | 32.93 | 33.00 | 32.64 | 32.82 | 1,993,542 | -0.18(-0.55%) |
Jul 02, 2012 | 32.78 | 33.11 | 32.54 | 33.00 | 3,888,833 | +0.22(+0.67%) |
Jun 29, 2012 | 32.50 | 32.78 | 32.13 | 32.78 | 6,955,764 | +1.02(+3.21%) |
Jun 28, 2012 | 31.84 | 31.85 | 31.44 | 31.76 | 6,939,376 | -0.22(-0.69%) |
Jun 27, 2012 | 31.72 | 32.17 | 31.72 | 31.98 | 3,924,263 | +0.42(+1.33%) |
Jun 26, 2012 | 31.34 | 31.92 | 31.12 | 31.56 | 4,482,255 | +0.47(+1.51%) |
Jun 25, 2012 | 31.00 | 31.47 | 30.73 | 31.09 | 7,576,131 | -0.36(-1.14%) |
Jun 22, 2012 | 31.66 | 31.92 | 31.34 | 31.45 | 7,534,853 | -0.29(-0.91%) |
Jun 21, 2012 | 32.23 | 32.39 | 31.65 | 31.74 | 8,583,970 | -0.28(-0.87%) |
Jun 20, 2012 | 32.07 | 32.50 | 31.83 | 32.02 | 6,720,016 | +0.07(+0.22%) |
Jun 19, 2012 | 31.89 | 32.18 | 31.56 | 31.95 | 3,448,161 | +0.32(+1.01%) |
Jun 18, 2012 | 31.47 | 31.70 | 30.99 | 31.63 | 6,846,818 | +0.01(+0.03%) |
Jun 15, 2012 | 31.82 | 31.95 | 31.44 | 31.62 | 8,074,725 | -0.11(-0.35%) |
Jun 14, 2012 | 31.63 | 31.84 | 31.30 | 31.73 | 5,698,766 | +0.32(+1.02%) |
Jun 13, 2012 | 31.92 | 32.06 | 31.23 | 31.41 | 8,599,110 | -1.05(-3.23%) |
Jun 12, 2012 | 31.66 | 32.52 | 31.64 | 32.46 | 4,856,365 | +0.88(+2.79%) |
Jun 11, 2012 | 32.68 | 32.72 | 31.53 | 31.58 | 4,220,025 | -0.66(-2.05%) |
Jun 08, 2012 | 31.48 | 32.25 | 31.38 | 32.24 | 4,302,869 | +0.50(+1.58%) |
Jun 07, 2012 | 32.38 | 32.67 | 31.66 | 31.74 | 5,037,075 | -0.19(-0.60%) |
Jun 06, 2012 | 31.85 | 32.14 | 31.70 | 31.93 | 6,305,339 | +0.46(+1.46%) |
Jun 05, 2012 | 30.26 | 31.53 | 30.22 | 31.47 | 8,040,900 | +0.85(+2.78%) |
Jun 04, 2012 | 30.45 | 30.73 | 29.95 | 30.62 | 7,022,600 | +0.29(+0.96%) |
Jun 01, 2012 | 31.22 | 31.30 | 30.31 | 30.33 | 8,354,959 | -1.59(-4.98%) |
May 31, 2012 | 31.51 | 32.26 | 30.97 | 31.92 | 7,275,636 | +0.38(+1.20%) |
May 30, 2012 | 31.94 | 31.94 | 31.25 | 31.54 | 5,812,725 | -0.82(-2.53%) |
May 29, 2012 | 31.62 | 32.53 | 31.61 | 32.36 | 8,024,372 | +0.80(+2.53%) |
May 25, 2012 | 31.75 | 31.81 | 31.31 | 31.56 | 5,050,447 | -0.07(-0.22%) |
May 24, 2012 | 31.60 | 31.95 | 31.36 | 31.63 | 4,807,958 | +0.18(+0.57%) |
May 23, 2012 | 30.92 | 31.61 | 30.68 | 31.45 | 6,323,957 | +0.28(+0.90%) |
May 22, 2012 | 31.62 | 31.76 | 30.94 | 31.17 | 6,551,595 | -0.33(-1.05%) |
May 21, 2012 | 30.60 | 31.54 | 30.41 | 31.50 | 6,384,244 | +0.94(+3.08%) |
May 18, 2012 | 30.21 | 30.95 | 29.81 | 30.56 | 11,285,635 | +0.54(+1.80%) |
May 17, 2012 | 31.79 | 31.83 | 29.98 | 30.02 | 15,812,611 | -1.76(-5.54%) |
May 16, 2012 | 32.11 | 32.47 | 31.76 | 31.78 | 5,147,516 | -0.19(-0.59%) |
May 15, 2012 | 31.71 | 32.11 | 31.51 | 31.97 | 10,632,025 | +0.20(+0.63%) |
May 14, 2012 | 32.31 | 32.39 | 31.71 | 31.77 | 8,269,756 | -1.03(-3.14%) |
May 11, 2012 | 32.90 | 33.47 | 32.77 | 32.80 | 5,117,986 | -0.23(-0.70%) |
May 10, 2012 | 33.21 | 33.58 | 32.94 | 33.03 | 9,100,194 | +0.09(+0.27%) |
May 09, 2012 | 32.51 | 33.30 | 32.21 | 32.94 | 12,483,363 | +0.04(+0.12%) |
May 08, 2012 | 32.79 | 33.01 | 31.93 | 32.90 | 12,354,170 | -0.07(-0.21%) |
May 07, 2012 | 32.40 | 33.27 | 32.37 | 32.97 | 7,112,001 | -0.25(-0.75%) |
May 04, 2012 | 33.75 | 33.91 | 33.13 | 33.22 | 7,134,078 | -0.84(-2.47%) |
May 03, 2012 | 34.17 | 34.47 | 33.77 | 34.06 | 5,142,561 | -0.13(-0.38%) |
May 02, 2012 | 34.99 | 35.00 | 33.62 | 34.19 | 14,825,090 | +0.77(+2.30%) |