Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 32.19 | 32.65 | 32.17 | 32.25 | 2,768,923 | +0.03(+0.09%) |
Jul 30, 2012 | 32.41 | 32.64 | 31.93 | 32.22 | 2,459,098 | -0.24(-0.74%) |
Jul 27, 2012 | 31.90 | 32.57 | 31.80 | 32.46 | 3,051,346 | +0.70(+2.20%) |
Jul 26, 2012 | 31.63 | 31.94 | 31.27 | 31.76 | 2,637,613 | +0.64(+2.06%) |
Jul 25, 2012 | 30.20 | 31.72 | 29.91 | 31.12 | 5,275,094 | +1.00(+3.32%) |
Jul 24, 2012 | 30.45 | 30.55 | 29.80 | 30.12 | 3,216,161 | -0.44(-1.44%) |
Jul 23, 2012 | 30.25 | 30.74 | 29.76 | 30.56 | 2,515,040 | -0.21(-0.68%) |
Jul 20, 2012 | 30.96 | 31.03 | 30.67 | 30.77 | 2,589,962 | -0.30(-0.98%) |
Jul 19, 2012 | 31.06 | 31.50 | 30.90 | 31.07 | 3,272,419 | +0.07(+0.24%) |
Jul 18, 2012 | 29.77 | 31.01 | 29.73 | 31.00 | 3,108,239 | +1.17(+3.92%) |
Jul 17, 2012 | 29.92 | 30.03 | 29.28 | 29.83 | 1,943,770 | +0.03(+0.12%) |
Jul 16, 2012 | 29.96 | 30.08 | 29.68 | 29.80 | 1,723,880 | -0.30(-1.01%) |
Jul 13, 2012 | 29.66 | 30.20 | 29.65 | 30.10 | 1,549,201 | +0.44(+1.48%) |
Jul 12, 2012 | 29.79 | 29.89 | 29.43 | 29.66 | 2,471,103 | -0.43(-1.43%) |
Jul 11, 2012 | 30.24 | 30.43 | 29.90 | 30.09 | 1,382,676 | -0.08(-0.27%) |
Jul 10, 2012 | 30.51 | 30.74 | 29.91 | 30.17 | 2,248,362 | -0.26(-0.85%) |
Jul 09, 2012 | 30.73 | 30.90 | 30.28 | 30.43 | 2,439,205 | -0.42(-1.36%) |
Jul 06, 2012 | 31.44 | 31.62 | 30.62 | 30.85 | 1,936,176 | -0.76(-2.40%) |
Jul 05, 2012 | 31.51 | 31.82 | 31.20 | 31.61 | 1,418,376 | -0.05(-0.16%) |
Jul 03, 2012 | 31.28 | 31.66 | 31.28 | 31.66 | 692,761 | +0.31(+0.99%) |
Jul 02, 2012 | 31.53 | 31.56 | 31.01 | 31.35 | 1,607,199 | +0.02(+0.06%) |
Jun 29, 2012 | 30.69 | 31.33 | 30.66 | 31.33 | 1,985,610 | +1.08(+3.57%) |
Jun 28, 2012 | 30.23 | 30.45 | 29.94 | 30.25 | 2,812,135 | -0.26(-0.85%) |
Jun 27, 2012 | 30.14 | 30.67 | 30.08 | 30.51 | 2,106,223 | +0.53(+1.77%) |
Jun 26, 2012 | 29.87 | 30.07 | 29.60 | 29.98 | 1,481,334 | +0.12(+0.42%) |
Jun 25, 2012 | 30.35 | 30.41 | 29.76 | 29.86 | 1,313,797 | -0.79(-2.59%) |
Jun 22, 2012 | 30.48 | 30.68 | 30.28 | 30.65 | 1,451,973 | +0.37(+1.22%) |
Jun 21, 2012 | 30.99 | 31.13 | 30.20 | 30.28 | 3,148,317 | -0.75(-2.42%) |
Jun 20, 2012 | 30.95 | 31.19 | 30.78 | 31.03 | 2,323,510 | +0.12(+0.39%) |
Jun 19, 2012 | 30.75 | 30.97 | 30.63 | 30.91 | 2,480,378 | +0.37(+1.21%) |
Jun 18, 2012 | 29.76 | 30.69 | 29.67 | 30.54 | 2,934,399 | +0.67(+2.24%) |
Jun 15, 2012 | 29.61 | 29.90 | 29.56 | 29.87 | 2,495,367 | +0.27(+0.91%) |
Jun 14, 2012 | 29.63 | 29.77 | 29.24 | 29.60 | 2,474,588 | +0.03(+0.10%) |
Jun 13, 2012 | 29.83 | 29.90 | 29.39 | 29.57 | 1,616,382 | -0.28(-0.94%) |
Jun 12, 2012 | 29.34 | 29.90 | 29.34 | 29.85 | 2,678,912 | +0.43(+1.46%) |
Jun 11, 2012 | 30.15 | 30.19 | 29.38 | 29.42 | 2,007,135 | -0.40(-1.34%) |
Jun 08, 2012 | 29.58 | 29.99 | 29.47 | 29.82 | 2,507,763 | +0.20(+0.68%) |
Jun 07, 2012 | 30.45 | 30.45 | 29.61 | 29.62 | 2,396,382 | -0.51(-1.69%) |
Jun 06, 2012 | 29.27 | 30.16 | 29.22 | 30.13 | 2,889,664 | +1.05(+3.61%) |
Jun 05, 2012 | 28.56 | 29.15 | 28.56 | 29.08 | 2,991,858 | +0.39(+1.36%) |
Jun 04, 2012 | 28.55 | 28.75 | 28.29 | 28.69 | 2,319,968 | +0.38(+1.34%) |
Jun 01, 2012 | 28.47 | 28.76 | 28.28 | 28.31 | 2,898,616 | -0.71(-2.45%) |
May 31, 2012 | 29.00 | 29.18 | 28.68 | 29.02 | 2,176,979 | -0.09(-0.31%) |
May 30, 2012 | 29.09 | 29.25 | 28.86 | 29.11 | 1,813,121 | -0.31(-1.05%) |
May 29, 2012 | 29.26 | 29.59 | 29.22 | 29.42 | 2,339,255 | +0.27(+0.93%) |
May 25, 2012 | 29.18 | 29.43 | 29.07 | 29.15 | 1,290,239 | +0.01(+0.03%) |
May 24, 2012 | 29.24 | 29.27 | 28.85 | 29.14 | 2,812,083 | -0.02(-0.07%) |
May 23, 2012 | 29.00 | 29.18 | 28.66 | 29.16 | 2,913,162 | -0.13(-0.44%) |
May 22, 2012 | 29.42 | 29.54 | 29.13 | 29.29 | 2,062,710 | -0.06(-0.20%) |
May 21, 2012 | 28.97 | 29.50 | 28.88 | 29.35 | 2,749,150 | +0.42(+1.45%) |
May 18, 2012 | 29.60 | 29.60 | 28.88 | 28.93 | 1,731,133 | -0.52(-1.77%) |
May 17, 2012 | 29.80 | 29.89 | 29.45 | 29.45 | 2,194,887 | -0.39(-1.29%) |
May 16, 2012 | 30.03 | 30.25 | 29.80 | 29.84 | 2,083,553 | -0.32(-1.08%) |
May 15, 2012 | 30.45 | 30.54 | 30.08 | 30.16 | 1,575,563 | -0.26(-0.85%) |
May 14, 2012 | 30.42 | 30.60 | 30.13 | 30.42 | 1,470,340 | -0.23(-0.75%) |
May 11, 2012 | 30.70 | 31.05 | 30.62 | 30.65 | 1,645,524 | -0.11(-0.36%) |
May 10, 2012 | 30.99 | 31.10 | 30.47 | 30.76 | 1,752,825 | -0.11(-0.36%) |
May 09, 2012 | 30.74 | 31.01 | 30.35 | 30.87 | 1,878,282 | -0.23(-0.74%) |
May 08, 2012 | 30.96 | 31.21 | 30.38 | 31.10 | 2,346,573 | +0.00(+0.00%) |
May 07, 2012 | 30.98 | 31.25 | 30.88 | 31.10 | 1,475,219 | -0.18(-0.58%) |
May 04, 2012 | 31.44 | 31.75 | 31.16 | 31.28 | 1,892,038 | -0.47(-1.48%) |
May 03, 2012 | 32.47 | 32.53 | 31.70 | 31.75 | 2,006,658 | -0.78(-2.40%) |
May 02, 2012 | 32.34 | 32.55 | 32.12 | 32.53 | 2,129,030 | -0.05(-0.15%) |