Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 31.20 | 31.43 | 31.15 | 31.19 | 3,002,993 | -0.13(-0.40%) |
Jul 30, 2012 | 31.44 | 31.46 | 31.20 | 31.32 | 3,443,860 | -0.11(-0.36%) |
Jul 27, 2012 | 31.64 | 31.64 | 31.22 | 31.43 | 3,778,226 | +0.04(+0.13%) |
Jul 26, 2012 | 31.13 | 31.49 | 30.72 | 31.39 | 3,931,673 | +0.71(+2.30%) |
Jul 25, 2012 | 30.90 | 30.91 | 30.33 | 30.68 | 3,488,446 | +0.09(+0.29%) |
Jul 24, 2012 | 30.67 | 30.72 | 30.40 | 30.59 | 2,852,298 | -0.01(-0.02%) |
Jul 23, 2012 | 30.31 | 30.68 | 30.03 | 30.60 | 2,219,805 | -0.17(-0.54%) |
Jul 20, 2012 | 31.07 | 31.07 | 30.66 | 30.77 | 76,777,024 | -0.43(-1.36%) |
Jul 19, 2012 | 31.58 | 31.72 | 30.89 | 31.19 | 3,173,289 | -0.38(-1.20%) |
Jul 18, 2012 | 31.43 | 31.61 | 31.18 | 31.57 | 1,923,255 | +0.07(+0.21%) |
Jul 17, 2012 | 31.51 | 31.69 | 31.07 | 31.50 | 2,684,819 | +0.09(+0.29%) |
Jul 16, 2012 | 31.29 | 31.55 | 31.29 | 31.41 | 2,567,417 | -0.09(-0.29%) |
Jul 13, 2012 | 31.41 | 31.80 | 31.35 | 31.50 | 2,980,058 | +0.29(+0.94%) |
Jul 12, 2012 | 30.97 | 31.38 | 30.60 | 31.21 | 2,817,641 | +0.14(+0.46%) |
Jul 11, 2012 | 30.97 | 31.43 | 30.90 | 31.07 | 3,497,245 | +0.07(+0.24%) |
Jul 10, 2012 | 31.40 | 32.00 | 30.91 | 31.00 | 4,676,069 | -0.38(-1.20%) |
Jul 09, 2012 | 31.55 | 31.65 | 31.26 | 31.37 | 3,355,494 | -0.17(-0.55%) |
Jul 06, 2012 | 31.49 | 31.64 | 31.37 | 31.55 | 2,877,131 | -0.20(-0.63%) |
Jul 05, 2012 | 32.23 | 32.34 | 31.64 | 31.75 | 3,341,327 | -0.57(-1.75%) |
Jul 03, 2012 | 32.51 | 32.71 | 32.25 | 32.31 | 1,743,656 | -0.16(-0.49%) |
Jul 02, 2012 | 32.20 | 32.49 | 31.53 | 32.47 | 3,778,158 | +0.37(+1.17%) |
Jun 29, 2012 | 32.06 | 32.80 | 31.88 | 32.10 | 3,149,065 | +0.43(+1.35%) |
Jun 28, 2012 | 31.41 | 31.89 | 31.11 | 31.67 | 3,988,254 | -0.04(-0.13%) |
Jun 27, 2012 | 32.18 | 32.28 | 31.43 | 31.71 | 3,857,194 | -0.52(-1.61%) |
Jun 26, 2012 | 31.97 | 32.48 | 31.97 | 32.23 | 2,079,516 | +0.24(+0.76%) |
Jun 25, 2012 | 32.53 | 32.59 | 31.77 | 31.98 | 2,574,083 | -0.61(-1.88%) |
Jun 22, 2012 | 32.70 | 32.99 | 32.50 | 32.60 | 4,027,162 | +0.09(+0.26%) |
Jun 21, 2012 | 33.23 | 33.52 | 32.51 | 32.51 | 2,909,708 | -0.68(-2.03%) |
Jun 20, 2012 | 33.58 | 33.60 | 33.00 | 33.19 | 2,714,355 | -0.32(-0.96%) |
Jun 19, 2012 | 33.92 | 34.05 | 33.38 | 33.51 | 3,450,727 | -0.28(-0.82%) |
Jun 18, 2012 | 33.08 | 34.05 | 32.86 | 33.79 | 4,143,854 | +0.51(+1.55%) |
Jun 15, 2012 | 32.86 | 33.33 | 32.54 | 33.27 | 3,681,471 | +0.60(+1.84%) |
Jun 14, 2012 | 32.64 | 32.82 | 32.41 | 32.67 | 2,957,980 | +0.14(+0.45%) |
Jun 13, 2012 | 32.85 | 33.10 | 32.49 | 32.52 | 2,660,787 | -0.43(-1.30%) |
Jun 12, 2012 | 32.86 | 33.04 | 32.50 | 32.95 | 2,695,419 | +0.24(+0.74%) |
Jun 11, 2012 | 32.88 | 33.24 | 32.66 | 32.71 | 4,797,505 | +0.20(+0.63%) |
Jun 08, 2012 | 31.82 | 32.53 | 31.60 | 32.51 | 2,706,011 | +0.58(+1.81%) |
Jun 07, 2012 | 32.65 | 32.73 | 31.84 | 31.93 | 4,554,490 | -0.33(-1.04%) |
Jun 06, 2012 | 32.15 | 32.79 | 32.06 | 32.26 | 5,011,794 | +0.42(+1.33%) |
Jun 05, 2012 | 30.96 | 32.11 | 30.87 | 31.84 | 7,703,435 | +0.88(+2.83%) |
Jun 04, 2012 | 30.57 | 31.02 | 30.56 | 30.96 | 5,125,364 | +0.45(+1.47%) |
Jun 01, 2012 | 30.04 | 30.51 | 29.97 | 30.51 | 5,096,911 | -0.07(-0.22%) |
May 31, 2012 | 30.95 | 31.19 | 30.40 | 30.58 | 5,311,910 | -0.38(-1.23%) |
May 30, 2012 | 31.11 | 31.16 | 30.74 | 30.96 | 3,340,124 | -0.36(-1.15%) |
May 29, 2012 | 31.40 | 31.46 | 30.93 | 31.32 | 2,806,294 | +0.15(+0.49%) |
May 25, 2012 | 30.97 | 31.36 | 30.73 | 31.17 | 4,448,106 | +0.75(+2.48%) |
May 24, 2012 | 30.16 | 30.45 | 30.10 | 30.41 | 4,169,706 | +0.31(+1.05%) |
May 23, 2012 | 30.23 | 30.49 | 29.56 | 30.10 | 5,867,573 | -0.44(-1.45%) |
May 22, 2012 | 31.35 | 31.69 | 30.33 | 30.54 | 5,044,047 | -0.79(-2.53%) |
May 21, 2012 | 30.79 | 31.48 | 30.69 | 31.33 | 5,683,503 | +0.70(+2.30%) |
May 18, 2012 | 30.43 | 31.20 | 30.43 | 30.63 | 6,356,819 | +0.52(+1.74%) |
May 17, 2012 | 30.30 | 30.82 | 30.06 | 30.11 | 4,773,843 | -0.37(-1.23%) |
May 16, 2012 | 30.80 | 31.22 | 30.47 | 30.48 | 3,435,751 | -0.21(-0.70%) |
May 15, 2012 | 30.92 | 31.01 | 30.55 | 30.69 | 4,099,011 | -0.19(-0.60%) |
May 14, 2012 | 30.92 | 31.15 | 30.66 | 30.88 | 2,345,012 | -0.34(-1.08%) |
May 11, 2012 | 31.05 | 31.61 | 30.66 | 31.22 | 4,486,237 | +0.15(+0.47%) |
May 10, 2012 | 31.19 | 31.36 | 30.94 | 31.07 | 3,931,518 | +0.20(+0.66%) |
May 09, 2012 | 30.23 | 31.05 | 30.07 | 30.87 | 5,189,211 | +0.37(+1.20%) |
May 08, 2012 | 30.30 | 30.55 | 30.10 | 30.50 | 5,283,516 | +0.19(+0.61%) |
May 07, 2012 | 30.63 | 30.87 | 30.19 | 30.31 | 5,248,678 | -0.34(-1.10%) |
May 04, 2012 | 31.27 | 31.32 | 30.63 | 30.65 | 4,043,359 | -0.71(-2.26%) |
May 03, 2012 | 31.31 | 31.72 | 30.91 | 31.36 | 5,375,622 | +0.12(+0.38%) |
May 02, 2012 | 31.78 | 31.78 | 31.16 | 31.24 | 3,966,760 | -0.62(-1.96%) |