Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 30.64 | 30.84 | 30.36 | 30.48 | 920,810 | -0.29(-0.93%) |
Jul 30, 2012 | 30.85 | 31.07 | 30.48 | 30.77 | 995,407 | -0.09(-0.29%) |
Jul 27, 2012 | 30.09 | 31.08 | 30.07 | 30.86 | 1,165,100 | +1.00(+3.35%) |
Jul 26, 2012 | 29.38 | 30.02 | 28.98 | 29.86 | 1,177,123 | +0.75(+2.59%) |
Jul 25, 2012 | 29.29 | 29.45 | 28.90 | 29.11 | 1,007,344 | -0.19(-0.64%) |
Jul 24, 2012 | 29.48 | 29.48 | 28.98 | 29.29 | 1,257,188 | -0.09(-0.31%) |
Jul 23, 2012 | 29.07 | 29.54 | 28.92 | 29.39 | 892,887 | -0.07(-0.23%) |
Jul 20, 2012 | 29.47 | 29.75 | 29.20 | 29.45 | 803,256 | -0.02(-0.05%) |
Jul 19, 2012 | 29.45 | 29.63 | 29.18 | 29.47 | 701,726 | +0.15(+0.51%) |
Jul 18, 2012 | 29.04 | 29.63 | 29.04 | 29.32 | 1,033,835 | +0.12(+0.41%) |
Jul 17, 2012 | 29.16 | 29.32 | 28.89 | 29.20 | 1,006,414 | +0.13(+0.44%) |
Jul 16, 2012 | 29.26 | 29.36 | 28.90 | 29.07 | 807,028 | -0.30(-1.02%) |
Jul 13, 2012 | 29.54 | 29.67 | 29.14 | 29.37 | 1,189,822 | -0.07(-0.23%) |
Jul 12, 2012 | 29.39 | 29.54 | 28.64 | 29.44 | 2,703,860 | -0.07(-0.23%) |
Jul 11, 2012 | 30.44 | 30.44 | 29.26 | 29.51 | 1,923,625 | -0.85(-2.80%) |
Jul 10, 2012 | 30.55 | 30.61 | 30.22 | 30.36 | 1,330,457 | +0.08(+0.25%) |
Jul 09, 2012 | 30.55 | 30.66 | 29.92 | 30.28 | 1,129,550 | -0.32(-1.06%) |
Jul 06, 2012 | 30.45 | 30.73 | 30.39 | 30.60 | 921,698 | -0.02(-0.07%) |
Jul 05, 2012 | 30.54 | 30.70 | 30.22 | 30.63 | 1,471,231 | +0.06(+0.20%) |
Jul 03, 2012 | 30.81 | 30.81 | 30.48 | 30.57 | 751,212 | -0.20(-0.64%) |
Jul 02, 2012 | 30.69 | 31.11 | 30.66 | 30.76 | 1,701,798 | +0.07(+0.22%) |
Jun 29, 2012 | 30.71 | 31.17 | 30.54 | 30.69 | 2,856,966 | +0.50(+1.67%) |
Jun 28, 2012 | 29.60 | 30.33 | 29.47 | 30.19 | 2,156,816 | +0.14(+0.45%) |
Jun 27, 2012 | 30.09 | 30.21 | 29.77 | 30.05 | 1,335,251 | -0.01(-0.02%) |
Jun 26, 2012 | 29.17 | 30.24 | 29.14 | 30.06 | 1,418,724 | +0.97(+3.34%) |
Jun 25, 2012 | 28.96 | 29.20 | 28.76 | 29.09 | 999,957 | -0.24(-0.82%) |
Jun 22, 2012 | 29.11 | 29.38 | 28.97 | 29.33 | 1,597,519 | +0.29(+0.98%) |
Jun 21, 2012 | 29.66 | 29.84 | 28.87 | 29.05 | 1,295,102 | -0.69(-2.33%) |
Jun 20, 2012 | 29.54 | 29.89 | 29.41 | 29.74 | 1,098,236 | +0.29(+0.97%) |
Jun 19, 2012 | 28.91 | 29.60 | 28.75 | 29.45 | 1,148,769 | +0.77(+2.68%) |
Jun 18, 2012 | 28.49 | 28.90 | 28.42 | 28.69 | 1,454,144 | +0.11(+0.39%) |
Jun 15, 2012 | 28.50 | 28.62 | 28.41 | 28.57 | 1,817,124 | +0.17(+0.61%) |
Jun 14, 2012 | 28.45 | 28.72 | 28.26 | 28.40 | 1,871,429 | +0.14(+0.48%) |
Jun 13, 2012 | 28.69 | 28.92 | 28.19 | 28.26 | 1,231,792 | -0.50(-1.75%) |
Jun 12, 2012 | 28.59 | 28.84 | 28.41 | 28.77 | 938,954 | +0.30(+1.06%) |
Jun 11, 2012 | 29.17 | 29.19 | 28.44 | 28.47 | 1,099,052 | -0.56(-1.92%) |
Jun 08, 2012 | 28.37 | 29.17 | 28.37 | 29.02 | 853,693 | +0.60(+2.12%) |
Jun 07, 2012 | 28.95 | 28.96 | 28.39 | 28.42 | 1,171,941 | -0.31(-1.07%) |
Jun 06, 2012 | 28.57 | 28.93 | 28.49 | 28.73 | 1,547,789 | +0.31(+1.09%) |
Jun 05, 2012 | 27.93 | 28.58 | 27.75 | 28.42 | 1,818,746 | +0.49(+1.75%) |
Jun 04, 2012 | 27.60 | 27.99 | 27.26 | 27.93 | 1,700,765 | +0.45(+1.64%) |
Jun 01, 2012 | 27.11 | 27.75 | 27.11 | 27.48 | 2,107,197 | -0.17(-0.63%) |
May 31, 2012 | 27.84 | 27.94 | 27.06 | 27.65 | 2,938,368 | -0.24(-0.86%) |
May 30, 2012 | 28.19 | 28.59 | 27.62 | 27.90 | 2,730,917 | -0.59(-2.09%) |
May 29, 2012 | 28.14 | 28.59 | 28.08 | 28.49 | 2,673,467 | +0.42(+1.50%) |
May 25, 2012 | 26.95 | 28.57 | 26.95 | 28.07 | 2,821,921 | +1.17(+4.34%) |
May 24, 2012 | 27.28 | 27.32 | 26.39 | 26.90 | 2,579,839 | -0.42(-1.54%) |
May 23, 2012 | 25.45 | 27.68 | 25.21 | 27.32 | 5,533,402 | +1.14(+4.37%) |
May 22, 2012 | 26.73 | 26.96 | 26.03 | 26.18 | 3,298,424 | -0.28(-1.05%) |
May 21, 2012 | 26.68 | 26.86 | 26.27 | 26.46 | 2,589,414 | -0.20(-0.76%) |
May 18, 2012 | 26.40 | 26.71 | 26.07 | 26.66 | 1,818,037 | +0.37(+1.40%) |
May 17, 2012 | 27.13 | 27.23 | 26.22 | 26.29 | 1,335,863 | -0.91(-3.35%) |
May 16, 2012 | 27.29 | 27.50 | 27.04 | 27.20 | 1,360,864 | -0.06(-0.22%) |
May 15, 2012 | 27.04 | 27.64 | 26.83 | 27.26 | 1,421,532 | +0.37(+1.37%) |
May 14, 2012 | 27.08 | 27.30 | 26.83 | 26.89 | 1,338,261 | -0.40(-1.46%) |
May 11, 2012 | 27.46 | 27.80 | 27.25 | 27.29 | 1,287,119 | -0.35(-1.25%) |
May 10, 2012 | 27.68 | 28.71 | 27.56 | 27.64 | 2,491,175 | +0.39(+1.44%) |
May 09, 2012 | 26.98 | 27.56 | 26.87 | 27.25 | 2,165,582 | +0.11(+0.39%) |
May 08, 2012 | 27.74 | 27.74 | 25.98 | 27.14 | 2,871,666 | -0.85(-3.04%) |
May 07, 2012 | 27.36 | 28.19 | 27.35 | 27.99 | 1,774,479 | +0.50(+1.83%) |
May 04, 2012 | 27.88 | 27.96 | 27.35 | 27.49 | 1,443,225 | -0.57(-2.04%) |
May 03, 2012 | 27.90 | 28.47 | 27.79 | 28.06 | 2,292,166 | +0.11(+0.38%) |
May 02, 2012 | 27.38 | 28.08 | 27.29 | 27.96 | 1,769,054 | +0.53(+1.92%) |