Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 29.51 | 29.64 | 28.97 | 28.98 | 6,692,963 | -0.43(-1.45%) |
Jul 30, 2012 | 29.16 | 29.45 | 28.89 | 29.41 | 4,653,322 | +0.26(+0.88%) |
Jul 27, 2012 | 29.24 | 29.36 | 28.72 | 29.15 | 8,376,354 | +0.13(+0.44%) |
Jul 26, 2012 | 27.75 | 29.27 | 27.67 | 29.02 | 9,800,563 | +1.59(+5.80%) |
Jul 25, 2012 | 27.17 | 27.97 | 26.77 | 27.43 | 9,104,780 | +0.92(+3.49%) |
Jul 24, 2012 | 26.71 | 26.92 | 26.34 | 26.51 | 5,687,530 | +0.02(+0.09%) |
Jul 23, 2012 | 26.46 | 26.80 | 26.29 | 26.48 | 4,327,047 | -0.59(-2.17%) |
Jul 20, 2012 | 26.74 | 27.21 | 26.59 | 27.07 | 7,155,991 | +0.31(+1.14%) |
Jul 19, 2012 | 26.44 | 27.03 | 26.30 | 26.76 | 6,609,932 | +0.60(+2.31%) |
Jul 18, 2012 | 26.68 | 26.69 | 26.12 | 26.16 | 7,427,854 | -0.90(-3.33%) |
Jul 17, 2012 | 27.33 | 27.34 | 26.59 | 27.06 | 8,137,133 | -0.07(-0.25%) |
Jul 16, 2012 | 27.35 | 27.48 | 27.02 | 27.13 | 6,496,949 | -0.17(-0.62%) |
Jul 13, 2012 | 26.90 | 27.51 | 26.56 | 27.30 | 9,004,755 | +0.71(+2.69%) |
Jul 12, 2012 | 26.04 | 26.80 | 25.33 | 26.58 | 13,011,749 | -0.06(-0.21%) |
Jul 11, 2012 | 27.29 | 27.61 | 26.41 | 26.64 | 18,991,852 | -2.88(-9.74%) |
Jul 10, 2012 | 30.41 | 30.63 | 29.39 | 29.51 | 4,498,572 | -0.70(-2.31%) |
Jul 09, 2012 | 30.39 | 30.52 | 29.79 | 30.21 | 4,636,926 | -0.11(-0.37%) |
Jul 06, 2012 | 30.66 | 30.92 | 30.06 | 30.33 | 4,036,796 | -0.80(-2.55%) |
Jul 05, 2012 | 31.23 | 31.69 | 31.01 | 31.12 | 5,056,580 | -0.35(-1.12%) |
Jul 03, 2012 | 30.69 | 31.51 | 30.54 | 31.47 | 4,572,692 | +1.49(+4.95%) |
Jul 02, 2012 | 30.18 | 30.36 | 29.67 | 29.99 | 4,192,669 | -0.19(-0.64%) |
Jun 29, 2012 | 30.35 | 30.36 | 29.64 | 30.18 | 7,113,956 | +1.19(+4.10%) |
Jun 28, 2012 | 29.56 | 29.77 | 28.36 | 28.99 | 8,560,389 | -1.04(-3.45%) |
Jun 27, 2012 | 30.38 | 30.44 | 29.73 | 30.03 | 4,146,951 | -0.10(-0.35%) |
Jun 26, 2012 | 30.25 | 30.52 | 29.63 | 30.13 | 5,253,104 | -0.43(-1.39%) |
Jun 25, 2012 | 29.56 | 30.87 | 29.12 | 30.56 | 7,801,788 | +0.80(+2.67%) |
Jun 22, 2012 | 29.91 | 30.32 | 29.48 | 29.76 | 5,196,995 | -0.09(-0.30%) |
Jun 21, 2012 | 30.64 | 30.73 | 29.83 | 29.85 | 7,041,921 | -1.35(-4.32%) |
Jun 20, 2012 | 31.31 | 31.80 | 30.71 | 31.20 | 9,319,204 | -0.46(-1.45%) |
Jun 19, 2012 | 32.03 | 32.03 | 31.27 | 31.66 | 5,820,376 | -0.24(-0.76%) |
Jun 18, 2012 | 31.33 | 32.05 | 30.94 | 31.90 | 5,872,032 | +0.14(+0.46%) |
Jun 15, 2012 | 32.01 | 32.06 | 31.32 | 31.75 | 16,415,191 | -0.09(-0.28%) |
Jun 14, 2012 | 32.48 | 32.48 | 31.54 | 31.84 | 7,485,557 | -0.24(-0.75%) |
Jun 13, 2012 | 32.00 | 32.67 | 31.63 | 32.08 | 9,090,497 | +0.45(+1.42%) |
Jun 12, 2012 | 31.41 | 31.80 | 31.14 | 31.63 | 6,092,138 | +0.64(+2.06%) |
Jun 11, 2012 | 31.61 | 31.65 | 30.73 | 31.00 | 5,646,658 | -0.42(-1.33%) |
Jun 08, 2012 | 30.83 | 31.80 | 30.75 | 31.41 | 4,827,773 | +0.07(+0.23%) |
Jun 07, 2012 | 32.42 | 32.44 | 30.84 | 31.34 | 9,083,316 | -0.94(-2.91%) |
Jun 06, 2012 | 32.89 | 33.08 | 31.78 | 32.28 | 9,925,098 | +0.06(+0.20%) |
Jun 05, 2012 | 31.74 | 32.28 | 31.47 | 32.22 | 6,892,388 | +0.36(+1.13%) |
Jun 04, 2012 | 31.84 | 32.08 | 30.80 | 31.85 | 7,062,805 | +0.25(+0.79%) |
Jun 01, 2012 | 30.02 | 32.05 | 29.89 | 31.61 | 15,132,149 | +2.54(+8.75%) |
May 31, 2012 | 29.59 | 30.01 | 28.68 | 29.06 | 6,216,431 | -0.45(-1.52%) |
May 30, 2012 | 28.73 | 29.91 | 28.23 | 29.51 | 7,923,973 | +0.36(+1.24%) |
May 29, 2012 | 30.45 | 30.51 | 28.83 | 29.15 | 7,884,180 | -1.09(-3.61%) |
May 25, 2012 | 30.14 | 30.57 | 29.92 | 30.24 | 6,223,736 | +0.21(+0.69%) |
May 24, 2012 | 30.27 | 30.78 | 29.20 | 30.03 | 10,330,212 | -0.04(-0.13%) |
May 23, 2012 | 27.74 | 30.16 | 27.63 | 30.07 | 12,271,679 | +1.91(+6.78%) |
May 22, 2012 | 28.47 | 29.04 | 27.95 | 28.16 | 5,606,082 | -0.33(-1.15%) |
May 21, 2012 | 27.92 | 28.62 | 27.92 | 28.49 | 4,816,943 | +0.59(+2.10%) |
May 18, 2012 | 28.64 | 29.06 | 27.75 | 27.91 | 9,878,463 | +0.02(+0.09%) |
May 17, 2012 | 26.78 | 28.41 | 26.66 | 27.88 | 12,334,957 | +1.60(+6.11%) |
May 16, 2012 | 25.97 | 26.89 | 25.80 | 26.28 | 9,070,245 | +0.18(+0.68%) |
May 15, 2012 | 26.93 | 27.25 | 26.00 | 26.10 | 9,423,086 | -0.79(-2.94%) |
May 14, 2012 | 27.40 | 27.90 | 26.82 | 26.89 | 7,597,759 | -1.07(-3.81%) |
May 11, 2012 | 28.02 | 28.58 | 27.72 | 27.96 | 5,710,180 | -0.37(-1.30%) |
May 10, 2012 | 28.81 | 28.99 | 28.04 | 28.33 | 6,439,288 | -0.18(-0.65%) |
May 09, 2012 | 27.19 | 28.79 | 26.88 | 28.51 | 10,916,840 | +0.83(+3.01%) |
May 08, 2012 | 28.22 | 28.36 | 27.35 | 27.68 | 11,120,417 | -1.29(-4.45%) |
May 07, 2012 | 29.35 | 29.58 | 28.66 | 28.97 | 5,072,778 | -0.32(-1.09%) |
May 04, 2012 | 29.14 | 29.74 | 29.12 | 29.29 | 7,010,374 | +0.14(+0.47%) |
May 03, 2012 | 30.11 | 30.24 | 28.70 | 29.15 | 9,957,394 | -1.37(-4.49%) |
May 02, 2012 | 30.71 | 30.74 | 30.26 | 30.52 | 5,171,515 | -0.40(-1.30%) |