Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 29.84 | 30.08 | 29.57 | 29.68 | 4,348,182 | -0.18(-0.60%) |
Jul 30, 2012 | 29.45 | 29.91 | 29.34 | 29.86 | 3,917,635 | +0.30(+1.02%) |
Jul 27, 2012 | 28.91 | 29.75 | 28.58 | 29.56 | 4,856,075 | +0.90(+3.13%) |
Jul 26, 2012 | 28.72 | 29.11 | 28.44 | 28.66 | 3,764,595 | +0.47(+1.68%) |
Jul 25, 2012 | 28.15 | 28.37 | 27.98 | 28.19 | 4,957,745 | +0.24(+0.86%) |
Jul 24, 2012 | 28.18 | 28.20 | 27.64 | 27.95 | 5,065,671 | -0.23(-0.81%) |
Jul 23, 2012 | 28.25 | 28.36 | 27.72 | 28.18 | 4,544,791 | -0.53(-1.86%) |
Jul 20, 2012 | 29.59 | 29.59 | 28.69 | 28.71 | 6,553,171 | -1.15(-3.85%) |
Jul 19, 2012 | 29.96 | 30.16 | 29.68 | 29.86 | 3,885,760 | -0.05(-0.16%) |
Jul 18, 2012 | 29.79 | 30.13 | 29.51 | 29.91 | 3,877,057 | +0.00(+0.00%) |
Jul 17, 2012 | 30.08 | 30.21 | 29.31 | 29.91 | 4,426,968 | +0.18(+0.62%) |
Jul 16, 2012 | 29.78 | 30.07 | 29.54 | 29.73 | 3,383,065 | -0.49(-1.61%) |
Jul 13, 2012 | 29.27 | 30.30 | 29.26 | 30.21 | 5,375,942 | +0.98(+3.34%) |
Jul 12, 2012 | 29.05 | 29.39 | 28.77 | 29.24 | 4,925,233 | -0.14(-0.46%) |
Jul 11, 2012 | 29.09 | 29.61 | 28.97 | 29.37 | 4,679,335 | +0.45(+1.55%) |
Jul 10, 2012 | 29.36 | 29.62 | 28.79 | 28.92 | 4,248,938 | -0.23(-0.80%) |
Jul 09, 2012 | 29.25 | 29.38 | 28.88 | 29.16 | 3,820,686 | -0.23(-0.79%) |
Jul 06, 2012 | 29.21 | 29.54 | 29.00 | 29.39 | 4,414,755 | -0.23(-0.79%) |
Jul 05, 2012 | 29.82 | 30.10 | 29.46 | 29.62 | 3,921,062 | -0.50(-1.67%) |
Jul 03, 2012 | 29.63 | 30.35 | 29.51 | 30.13 | 2,517,376 | +0.45(+1.53%) |
Jul 02, 2012 | 30.05 | 30.20 | 29.32 | 29.67 | 3,541,279 | -0.10(-0.35%) |
Jun 29, 2012 | 29.72 | 29.78 | 29.38 | 29.78 | 6,114,559 | +1.02(+3.55%) |
Jun 28, 2012 | 28.41 | 28.80 | 28.20 | 28.76 | 6,264,679 | +0.13(+0.45%) |
Jun 27, 2012 | 28.40 | 28.82 | 28.04 | 28.63 | 4,054,297 | +0.47(+1.66%) |
Jun 26, 2012 | 28.04 | 28.40 | 27.94 | 28.16 | 3,985,253 | +0.09(+0.33%) |
Jun 25, 2012 | 28.50 | 28.50 | 27.96 | 28.07 | 5,200,518 | -0.88(-3.04%) |
Jun 22, 2012 | 29.06 | 29.27 | 28.71 | 28.95 | 5,952,017 | +0.16(+0.56%) |
Jun 21, 2012 | 29.91 | 30.02 | 28.76 | 28.79 | 6,224,326 | -0.97(-3.26%) |
Jun 20, 2012 | 29.60 | 29.97 | 29.42 | 29.76 | 7,354,067 | +0.04(+0.14%) |
Jun 19, 2012 | 29.41 | 29.91 | 29.35 | 29.72 | 4,991,476 | +0.58(+2.01%) |
Jun 18, 2012 | 29.67 | 29.72 | 29.01 | 29.13 | 5,567,252 | -0.74(-2.49%) |
Jun 15, 2012 | 29.83 | 29.90 | 29.55 | 29.88 | 7,295,340 | +0.49(+1.65%) |
Jun 14, 2012 | 29.03 | 29.55 | 28.87 | 29.39 | 6,134,816 | +0.38(+1.29%) |
Jun 13, 2012 | 29.06 | 29.55 | 28.89 | 29.01 | 4,875,641 | -0.26(-0.88%) |
Jun 12, 2012 | 28.91 | 29.27 | 28.74 | 29.27 | 4,942,714 | +0.48(+1.67%) |
Jun 11, 2012 | 29.93 | 30.02 | 28.77 | 28.79 | 6,321,985 | -0.70(-2.38%) |
Jun 08, 2012 | 29.34 | 29.59 | 29.00 | 29.49 | 6,641,174 | +0.02(+0.06%) |
Jun 07, 2012 | 29.65 | 30.21 | 29.42 | 29.48 | 9,489,655 | +0.06(+0.21%) |
Jun 06, 2012 | 28.53 | 29.41 | 28.44 | 29.41 | 8,880,996 | +1.14(+4.02%) |
Jun 05, 2012 | 27.42 | 28.43 | 27.38 | 28.28 | 7,932,205 | +0.76(+2.77%) |
Jun 04, 2012 | 27.89 | 27.89 | 27.34 | 27.51 | 7,395,304 | +0.01(+0.02%) |
Jun 01, 2012 | 27.91 | 27.94 | 27.43 | 27.51 | 7,667,637 | -1.05(-3.68%) |
May 31, 2012 | 28.61 | 28.85 | 28.05 | 28.56 | 7,057,846 | -0.12(-0.43%) |
May 30, 2012 | 29.08 | 29.08 | 28.53 | 28.68 | 6,799,767 | -0.75(-2.55%) |
May 29, 2012 | 29.35 | 29.60 | 29.14 | 29.43 | 6,864,702 | +0.41(+1.42%) |
May 25, 2012 | 29.08 | 29.28 | 28.88 | 29.02 | 5,032,880 | -0.08(-0.27%) |
May 24, 2012 | 29.14 | 29.15 | 28.41 | 29.10 | 7,479,907 | +0.18(+0.62%) |
May 23, 2012 | 28.40 | 29.03 | 28.10 | 28.92 | 10,051,125 | +0.22(+0.77%) |
May 22, 2012 | 28.73 | 29.56 | 28.46 | 28.70 | 10,486,107 | -0.01(-0.02%) |
May 21, 2012 | 28.42 | 28.93 | 28.23 | 28.71 | 7,013,148 | +0.36(+1.28%) |
May 18, 2012 | 28.50 | 28.59 | 28.15 | 28.34 | 11,231,875 | +0.04(+0.13%) |
May 17, 2012 | 29.20 | 29.25 | 28.30 | 28.31 | 9,714,637 | -0.87(-2.99%) |
May 16, 2012 | 30.10 | 30.23 | 29.17 | 29.18 | 8,620,713 | -0.79(-2.63%) |
May 15, 2012 | 30.53 | 30.70 | 29.91 | 29.97 | 11,640,866 | -0.66(-2.15%) |
May 14, 2012 | 31.20 | 31.20 | 30.60 | 30.63 | 9,097,016 | -1.05(-3.30%) |
May 11, 2012 | 31.35 | 31.91 | 30.99 | 31.67 | 7,764,630 | -0.08(-0.25%) |
May 10, 2012 | 32.07 | 32.42 | 31.36 | 31.75 | 11,672,613 | +0.36(+1.14%) |
May 09, 2012 | 31.24 | 31.73 | 30.92 | 31.39 | 9,762,194 | -0.32(-1.01%) |
May 08, 2012 | 31.81 | 32.08 | 31.28 | 31.71 | 11,714,741 | -0.38(-1.17%) |
May 07, 2012 | 32.26 | 32.75 | 31.99 | 32.09 | 11,521,202 | -0.43(-1.32%) |
May 04, 2012 | 33.46 | 33.66 | 32.38 | 32.52 | 9,471,616 | -1.18(-3.50%) |
May 03, 2012 | 34.38 | 35.32 | 33.15 | 33.70 | 20,555,128 | -3.77(-10.06%) |
May 02, 2012 | 37.20 | 37.62 | 36.80 | 37.47 | 4,606,870 | +0.04(+0.10%) |