Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 30.99 | 31.27 | 30.84 | 30.88 | 2,662,853 | -0.13(-0.42%) |
Jul 30, 2012 | 31.89 | 31.95 | 30.92 | 31.01 | 4,261,193 | -0.88(-2.77%) |
Jul 27, 2012 | 31.26 | 32.00 | 31.17 | 31.89 | 3,312,890 | +0.95(+3.07%) |
Jul 26, 2012 | 30.85 | 31.41 | 30.49 | 30.95 | 3,644,222 | +0.62(+2.03%) |
Jul 25, 2012 | 30.06 | 30.52 | 29.98 | 30.33 | 3,003,612 | +0.31(+1.05%) |
Jul 24, 2012 | 30.67 | 30.75 | 29.81 | 30.02 | 2,866,346 | -0.62(-2.04%) |
Jul 23, 2012 | 30.81 | 30.82 | 30.23 | 30.64 | 2,689,717 | -0.74(-2.36%) |
Jul 20, 2012 | 31.93 | 32.05 | 31.35 | 31.38 | 4,063,476 | -0.51(-1.58%) |
Jul 19, 2012 | 31.51 | 32.11 | 31.41 | 31.89 | 3,645,657 | +0.46(+1.45%) |
Jul 18, 2012 | 30.65 | 31.57 | 30.55 | 31.43 | 3,124,336 | +0.78(+2.54%) |
Jul 17, 2012 | 30.71 | 30.71 | 29.98 | 30.65 | 3,313,913 | +0.25(+0.82%) |
Jul 16, 2012 | 30.65 | 30.65 | 30.24 | 30.40 | 1,879,587 | -0.25(-0.82%) |
Jul 13, 2012 | 30.18 | 30.77 | 30.06 | 30.65 | 2,718,954 | +0.51(+1.69%) |
Jul 12, 2012 | 30.11 | 30.31 | 29.52 | 30.14 | 4,716,788 | -0.06(-0.20%) |
Jul 11, 2012 | 30.51 | 30.51 | 29.97 | 30.20 | 2,611,675 | -0.24(-0.79%) |
Jul 10, 2012 | 30.70 | 30.88 | 30.21 | 30.44 | 4,084,634 | +0.01(+0.03%) |
Jul 09, 2012 | 31.29 | 31.53 | 30.40 | 30.43 | 5,342,899 | -0.94(-3.00%) |
Jul 06, 2012 | 32.20 | 32.48 | 31.22 | 31.37 | 5,272,691 | -1.16(-3.57%) |
Jul 05, 2012 | 32.22 | 32.68 | 32.19 | 32.53 | 2,972,908 | +0.02(+0.06%) |
Jul 03, 2012 | 32.01 | 32.51 | 32.01 | 32.51 | 2,107,779 | +0.32(+0.99%) |
Jul 02, 2012 | 31.86 | 32.25 | 31.86 | 32.19 | 3,895,762 | -0.18(-0.56%) |
Jun 29, 2012 | 31.74 | 32.37 | 31.68 | 32.37 | 4,450,989 | +1.20(+3.85%) |
Jun 28, 2012 | 31.26 | 31.37 | 30.75 | 31.17 | 2,887,784 | -0.24(-0.76%) |
Jun 27, 2012 | 31.28 | 31.55 | 31.10 | 31.41 | 1,960,213 | +0.34(+1.09%) |
Jun 26, 2012 | 30.90 | 31.20 | 30.71 | 31.07 | 2,208,517 | +0.23(+0.73%) |
Jun 25, 2012 | 31.26 | 31.36 | 30.80 | 30.84 | 2,595,363 | -0.72(-2.28%) |
Jun 22, 2012 | 31.40 | 31.73 | 31.19 | 31.57 | 7,841,669 | +0.34(+1.07%) |
Jun 21, 2012 | 31.82 | 31.94 | 31.13 | 31.23 | 7,167,084 | -0.76(-2.38%) |
Jun 20, 2012 | 30.68 | 32.49 | 30.38 | 31.99 | 18,924,832 | -0.90(-2.74%) |
Jun 19, 2012 | 32.84 | 33.19 | 32.67 | 32.89 | 6,712,845 | +0.26(+0.80%) |
Jun 18, 2012 | 32.27 | 32.68 | 32.08 | 32.63 | 4,579,476 | +0.24(+0.74%) |
Jun 15, 2012 | 31.75 | 32.42 | 31.44 | 32.39 | 5,442,520 | +0.72(+2.27%) |
Jun 14, 2012 | 31.35 | 31.84 | 31.13 | 31.67 | 6,732,612 | -0.12(-0.38%) |
Jun 13, 2012 | 31.65 | 32.09 | 31.54 | 31.79 | 4,140,986 | +0.02(+0.06%) |
Jun 12, 2012 | 31.34 | 31.78 | 31.20 | 31.77 | 3,305,687 | +0.64(+2.06%) |
Jun 11, 2012 | 31.90 | 31.95 | 31.09 | 31.13 | 3,811,369 | -0.52(-1.64%) |
Jun 08, 2012 | 31.25 | 31.69 | 31.20 | 31.65 | 3,095,812 | +0.33(+1.05%) |
Jun 07, 2012 | 32.06 | 32.12 | 31.24 | 31.32 | 4,293,092 | -0.37(-1.17%) |
Jun 06, 2012 | 30.91 | 31.72 | 30.67 | 31.69 | 3,092,778 | +0.99(+3.21%) |
Jun 05, 2012 | 30.19 | 30.74 | 30.19 | 30.70 | 2,263,736 | +0.39(+1.30%) |
Jun 04, 2012 | 29.88 | 30.62 | 29.88 | 30.31 | 3,668,012 | +0.49(+1.64%) |
Jun 01, 2012 | 30.37 | 30.62 | 29.81 | 29.82 | 4,361,935 | -1.23(-3.96%) |
May 31, 2012 | 31.34 | 31.38 | 30.76 | 31.05 | 4,735,904 | -0.24(-0.77%) |
May 30, 2012 | 31.83 | 31.83 | 31.13 | 31.29 | 3,426,302 | -0.76(-2.37%) |
May 29, 2012 | 31.88 | 32.26 | 31.61 | 32.05 | 3,171,103 | +0.45(+1.42%) |
May 25, 2012 | 31.64 | 31.90 | 31.50 | 31.60 | 2,000,287 | +0.06(+0.19%) |
May 24, 2012 | 32.17 | 32.17 | 31.36 | 31.54 | 4,116,420 | -0.64(-1.99%) |
May 23, 2012 | 31.70 | 32.21 | 31.46 | 32.18 | 4,305,720 | +0.17(+0.53%) |
May 22, 2012 | 31.97 | 32.25 | 31.63 | 32.01 | 3,476,674 | +0.00(+0.00%) |
May 21, 2012 | 31.45 | 32.07 | 30.94 | 32.01 | 3,419,928 | +0.70(+2.24%) |
May 18, 2012 | 32.10 | 32.10 | 31.29 | 31.31 | 4,238,146 | -0.70(-2.19%) |
May 17, 2012 | 32.38 | 32.62 | 32.01 | 32.01 | 4,762,610 | -0.35(-1.08%) |
May 16, 2012 | 32.44 | 32.73 | 32.19 | 32.36 | 4,373,505 | +0.03(+0.09%) |
May 15, 2012 | 32.23 | 32.85 | 32.13 | 32.33 | 2,540,230 | +0.10(+0.31%) |
May 14, 2012 | 31.81 | 32.52 | 31.67 | 32.23 | 3,133,372 | +0.03(+0.09%) |
May 11, 2012 | 31.90 | 32.46 | 31.70 | 32.20 | 3,183,432 | +0.28(+0.88%) |
May 10, 2012 | 32.73 | 32.82 | 31.64 | 31.92 | 4,811,450 | -0.60(-1.85%) |
May 09, 2012 | 32.29 | 32.72 | 31.82 | 32.52 | 4,057,257 | -0.15(-0.46%) |
May 08, 2012 | 32.29 | 32.75 | 31.88 | 32.67 | 3,592,038 | +0.15(+0.46%) |
May 07, 2012 | 32.48 | 32.90 | 32.33 | 32.52 | 3,323,002 | -0.09(-0.28%) |
May 04, 2012 | 32.99 | 33.21 | 32.50 | 32.61 | 2,991,745 | -0.71(-2.13%) |
May 03, 2012 | 33.77 | 33.94 | 33.24 | 33.32 | 2,670,230 | -0.44(-1.30%) |
May 02, 2012 | 33.63 | 33.88 | 33.27 | 33.76 | 1,612,232 | -0.01(-0.03%) |