Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 32.71 | 33.04 | 32.51 | 32.52 | 3,135,641 | -0.12(-0.36%) |
Jul 30, 2012 | 32.79 | 32.96 | 32.33 | 32.64 | 2,128,831 | -0.12(-0.38%) |
Jul 27, 2012 | 32.16 | 32.88 | 32.03 | 32.76 | 2,995,277 | +0.86(+2.70%) |
Jul 26, 2012 | 31.96 | 32.31 | 31.73 | 31.90 | 3,004,318 | +0.32(+1.01%) |
Jul 25, 2012 | 30.66 | 31.75 | 30.62 | 31.58 | 4,029,590 | +1.04(+3.42%) |
Jul 24, 2012 | 30.72 | 30.80 | 30.28 | 30.54 | 1,997,088 | -0.25(-0.80%) |
Jul 23, 2012 | 30.92 | 30.92 | 30.26 | 30.78 | 2,662,660 | -0.42(-1.33%) |
Jul 20, 2012 | 31.56 | 31.57 | 31.03 | 31.20 | 2,039,387 | -0.42(-1.32%) |
Jul 19, 2012 | 31.53 | 31.89 | 31.32 | 31.62 | 3,477,872 | +0.33(+1.06%) |
Jul 18, 2012 | 30.42 | 31.53 | 30.32 | 31.28 | 2,756,538 | +0.85(+2.79%) |
Jul 17, 2012 | 30.23 | 30.58 | 29.78 | 30.43 | 3,398,663 | +0.33(+1.09%) |
Jul 16, 2012 | 30.25 | 30.43 | 30.02 | 30.11 | 2,526,584 | -0.25(-0.81%) |
Jul 13, 2012 | 29.93 | 30.43 | 29.90 | 30.35 | 1,719,912 | +0.53(+1.79%) |
Jul 12, 2012 | 30.07 | 30.13 | 29.63 | 29.82 | 2,367,457 | -0.51(-1.67%) |
Jul 11, 2012 | 30.17 | 30.55 | 30.03 | 30.33 | 3,462,935 | +0.27(+0.89%) |
Jul 10, 2012 | 30.11 | 30.50 | 29.86 | 30.06 | 2,616,973 | -0.16(-0.52%) |
Jul 09, 2012 | 30.46 | 30.48 | 29.94 | 30.22 | 2,549,862 | -0.26(-0.85%) |
Jul 06, 2012 | 30.88 | 30.96 | 30.12 | 30.48 | 2,576,094 | -0.67(-2.16%) |
Jul 05, 2012 | 30.95 | 31.27 | 30.63 | 31.15 | 1,914,984 | +0.12(+0.40%) |
Jul 03, 2012 | 31.01 | 31.06 | 30.58 | 31.02 | 2,031,901 | +0.03(+0.11%) |
Jul 02, 2012 | 31.37 | 31.37 | 30.74 | 30.99 | 2,569,457 | -0.36(-1.14%) |
Jun 29, 2012 | 30.85 | 31.35 | 30.81 | 31.35 | 2,850,051 | +0.96(+3.15%) |
Jun 28, 2012 | 30.49 | 30.68 | 30.04 | 30.39 | 3,694,484 | -0.47(-1.51%) |
Jun 27, 2012 | 30.60 | 31.03 | 30.48 | 30.86 | 2,797,678 | +0.37(+1.21%) |
Jun 26, 2012 | 30.79 | 30.85 | 30.15 | 30.49 | 2,925,566 | -0.27(-0.88%) |
Jun 25, 2012 | 31.03 | 31.05 | 30.63 | 30.76 | 2,758,554 | -0.64(-2.04%) |
Jun 22, 2012 | 31.27 | 31.56 | 31.17 | 31.40 | 9,526,797 | +0.34(+1.10%) |
Jun 21, 2012 | 31.74 | 31.81 | 31.01 | 31.06 | 2,551,199 | -0.79(-2.48%) |
Jun 20, 2012 | 31.76 | 32.02 | 31.58 | 31.85 | 2,665,245 | +0.22(+0.71%) |
Jun 19, 2012 | 31.46 | 31.77 | 31.30 | 31.62 | 3,131,784 | +0.37(+1.17%) |
Jun 18, 2012 | 30.59 | 31.29 | 30.51 | 31.26 | 2,260,259 | +0.54(+1.76%) |
Jun 15, 2012 | 30.47 | 30.75 | 30.24 | 30.72 | 3,554,997 | +0.39(+1.29%) |
Jun 14, 2012 | 30.63 | 30.63 | 30.03 | 30.33 | 2,707,759 | -0.15(-0.49%) |
Jun 13, 2012 | 30.92 | 30.93 | 30.37 | 30.48 | 2,309,885 | -0.57(-1.82%) |
Jun 12, 2012 | 30.43 | 31.05 | 30.32 | 31.04 | 2,444,228 | +0.81(+2.68%) |
Jun 11, 2012 | 31.31 | 31.32 | 30.20 | 30.23 | 2,198,094 | -0.64(-2.09%) |
Jun 08, 2012 | 30.65 | 30.96 | 30.53 | 30.87 | 2,266,822 | +0.22(+0.71%) |
Jun 07, 2012 | 31.46 | 31.52 | 30.62 | 30.66 | 2,712,855 | -0.40(-1.29%) |
Jun 06, 2012 | 30.33 | 31.07 | 30.27 | 31.06 | 2,310,887 | +0.94(+3.11%) |
Jun 05, 2012 | 29.64 | 30.24 | 29.62 | 30.12 | 2,199,190 | +0.43(+1.44%) |
Jun 04, 2012 | 29.73 | 30.13 | 29.28 | 29.69 | 3,198,100 | -0.05(-0.17%) |
Jun 01, 2012 | 29.61 | 30.19 | 29.61 | 29.74 | 4,171,676 | -0.52(-1.73%) |
May 31, 2012 | 30.11 | 30.49 | 29.87 | 30.27 | 3,554,149 | +0.18(+0.61%) |
May 30, 2012 | 30.27 | 30.29 | 29.91 | 30.08 | 2,722,766 | -0.62(-2.03%) |
May 29, 2012 | 30.43 | 30.73 | 30.26 | 30.71 | 3,068,097 | +0.59(+1.96%) |
May 25, 2012 | 29.88 | 30.28 | 29.78 | 30.12 | 2,193,827 | +0.16(+0.53%) |
May 24, 2012 | 29.78 | 30.10 | 29.38 | 29.96 | 3,875,231 | +0.27(+0.90%) |
May 23, 2012 | 28.50 | 29.76 | 28.50 | 29.69 | 4,656,021 | -0.10(-0.34%) |
May 22, 2012 | 29.93 | 30.00 | 29.55 | 29.79 | 3,153,343 | -0.06(-0.19%) |
May 21, 2012 | 29.18 | 29.92 | 29.18 | 29.85 | 1,958,193 | +0.65(+2.22%) |
May 18, 2012 | 29.81 | 29.81 | 29.13 | 29.20 | 3,965,805 | -0.49(-1.65%) |
May 17, 2012 | 30.38 | 30.38 | 29.68 | 29.69 | 3,231,703 | -0.56(-1.84%) |
May 16, 2012 | 30.87 | 30.90 | 30.15 | 30.25 | 4,148,701 | -0.46(-1.49%) |
May 15, 2012 | 30.95 | 31.09 | 30.44 | 30.71 | 2,481,564 | -0.24(-0.78%) |
May 14, 2012 | 30.79 | 31.05 | 30.59 | 30.95 | 1,437,877 | -0.12(-0.38%) |
May 11, 2012 | 30.82 | 31.39 | 30.69 | 31.07 | 1,502,014 | +0.17(+0.54%) |
May 10, 2012 | 31.10 | 31.10 | 30.42 | 30.90 | 3,829,326 | +0.03(+0.11%) |
May 09, 2012 | 30.48 | 31.02 | 30.20 | 30.87 | 4,548,974 | -0.30(-0.96%) |
May 08, 2012 | 30.89 | 31.27 | 30.53 | 31.17 | 2,338,733 | +0.01(+0.03%) |
May 07, 2012 | 31.23 | 31.34 | 30.96 | 31.16 | 1,480,891 | -0.05(-0.16%) |
May 04, 2012 | 31.62 | 31.72 | 31.12 | 31.21 | 2,090,739 | -0.58(-1.83%) |
May 03, 2012 | 32.26 | 32.55 | 31.72 | 31.79 | 2,616,465 | -0.66(-2.03%) |
May 02, 2012 | 32.29 | 32.52 | 32.16 | 32.45 | 2,239,727 | -0.04(-0.13%) |