Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 32.21 | 32.35 | 31.77 | 31.87 | 1,897,613 | -0.42(-1.29%) |
Jul 30, 2012 | 32.38 | 32.48 | 31.87 | 32.29 | 2,296,512 | -0.09(-0.27%) |
Jul 27, 2012 | 31.82 | 32.57 | 31.82 | 32.38 | 3,320,842 | +0.62(+1.96%) |
Jul 26, 2012 | 31.05 | 31.84 | 31.05 | 31.75 | 3,452,791 | +1.21(+3.96%) |
Jul 25, 2012 | 31.01 | 31.01 | 30.38 | 30.55 | 1,482,854 | -0.09(-0.30%) |
Jul 24, 2012 | 31.17 | 31.30 | 30.46 | 30.64 | 2,928,034 | -0.44(-1.40%) |
Jul 23, 2012 | 31.39 | 31.50 | 30.86 | 31.07 | 2,581,081 | -0.75(-2.35%) |
Jul 20, 2012 | 31.81 | 31.90 | 31.46 | 31.82 | 2,215,646 | -0.62(-1.90%) |
Jul 19, 2012 | 31.98 | 32.70 | 31.95 | 32.44 | 2,020,491 | +0.38(+1.19%) |
Jul 18, 2012 | 31.82 | 32.26 | 31.62 | 32.06 | 1,992,102 | +0.12(+0.37%) |
Jul 17, 2012 | 31.45 | 31.97 | 31.40 | 31.94 | 1,938,092 | +0.60(+1.93%) |
Jul 16, 2012 | 31.27 | 31.75 | 31.25 | 31.34 | 1,783,242 | +0.06(+0.20%) |
Jul 13, 2012 | 30.91 | 31.57 | 30.84 | 31.27 | 3,249,535 | +0.01(+0.04%) |
Jul 12, 2012 | 31.23 | 31.52 | 30.89 | 31.26 | 3,277,148 | -0.11(-0.36%) |
Jul 11, 2012 | 31.62 | 31.80 | 31.19 | 31.37 | 1,545,069 | -0.17(-0.55%) |
Jul 10, 2012 | 31.85 | 32.06 | 31.34 | 31.55 | 2,141,100 | -0.17(-0.53%) |
Jul 09, 2012 | 31.63 | 31.94 | 31.49 | 31.72 | 1,803,056 | +0.09(+0.28%) |
Jul 06, 2012 | 31.63 | 31.77 | 31.47 | 31.63 | 1,910,030 | -0.37(-1.15%) |
Jul 05, 2012 | 31.51 | 32.32 | 31.51 | 32.00 | 3,120,300 | +0.38(+1.21%) |
Jul 03, 2012 | 31.34 | 31.68 | 31.10 | 31.61 | 1,327,166 | +0.34(+1.08%) |
Jul 02, 2012 | 31.23 | 31.62 | 31.10 | 31.27 | 2,439,085 | +0.05(+0.16%) |
Jun 29, 2012 | 30.97 | 31.26 | 30.52 | 31.23 | 3,045,815 | +0.88(+2.91%) |
Jun 28, 2012 | 30.68 | 30.68 | 30.08 | 30.34 | 3,878,988 | -0.18(-0.59%) |
Jun 27, 2012 | 30.98 | 31.08 | 30.34 | 30.52 | 3,869,828 | -0.33(-1.08%) |
Jun 26, 2012 | 30.57 | 30.99 | 30.35 | 30.86 | 3,983,216 | +0.30(+0.99%) |
Jun 25, 2012 | 30.38 | 30.66 | 30.04 | 30.55 | 4,088,087 | -0.31(-1.00%) |
Jun 22, 2012 | 30.59 | 31.03 | 30.18 | 30.86 | 7,555,850 | -0.22(-0.69%) |
Jun 21, 2012 | 31.76 | 32.06 | 30.92 | 31.08 | 4,738,426 | -0.65(-2.06%) |
Jun 20, 2012 | 31.87 | 32.00 | 31.42 | 31.73 | 2,941,325 | -0.02(-0.08%) |
Jun 19, 2012 | 31.73 | 31.93 | 31.48 | 31.76 | 3,587,424 | -0.07(-0.23%) |
Jun 18, 2012 | 31.58 | 31.91 | 31.19 | 31.83 | 2,835,981 | +0.09(+0.29%) |
Jun 15, 2012 | 31.24 | 32.11 | 31.11 | 31.74 | 5,850,090 | +0.82(+2.65%) |
Jun 14, 2012 | 30.16 | 31.26 | 30.16 | 30.92 | 3,472,275 | +0.52(+1.72%) |
Jun 13, 2012 | 30.45 | 30.93 | 30.28 | 30.39 | 2,262,922 | -0.19(-0.63%) |
Jun 12, 2012 | 30.63 | 30.76 | 30.14 | 30.58 | 3,934,530 | +0.06(+0.20%) |
Jun 11, 2012 | 31.03 | 31.14 | 30.52 | 30.52 | 3,259,067 | -0.33(-1.06%) |
Jun 08, 2012 | 30.18 | 30.90 | 30.10 | 30.85 | 2,349,216 | +0.50(+1.65%) |
Jun 07, 2012 | 31.22 | 31.27 | 30.26 | 30.35 | 3,879,575 | -0.37(-1.20%) |
Jun 06, 2012 | 30.71 | 31.07 | 30.50 | 30.72 | 3,771,793 | +0.35(+1.16%) |
Jun 05, 2012 | 30.10 | 30.50 | 29.84 | 30.37 | 4,127,091 | +0.04(+0.14%) |
Jun 04, 2012 | 30.45 | 30.73 | 29.91 | 30.32 | 4,479,276 | -0.43(-1.40%) |
Jun 01, 2012 | 31.15 | 31.44 | 30.53 | 30.76 | 3,644,177 | -1.15(-3.60%) |
May 31, 2012 | 31.92 | 32.10 | 31.68 | 31.90 | 3,166,023 | +0.04(+0.14%) |
May 30, 2012 | 32.40 | 32.40 | 31.71 | 31.86 | 4,682,942 | -1.29(-3.89%) |
May 29, 2012 | 32.90 | 33.20 | 32.69 | 33.15 | 1,984,740 | +0.43(+1.30%) |
May 25, 2012 | 32.66 | 32.96 | 32.60 | 32.72 | 2,559,348 | -0.11(-0.34%) |
May 24, 2012 | 32.93 | 33.42 | 32.62 | 32.83 | 3,259,704 | -0.06(-0.17%) |
May 23, 2012 | 32.11 | 32.93 | 31.94 | 32.89 | 2,434,415 | +0.59(+1.81%) |
May 22, 2012 | 32.32 | 32.54 | 32.13 | 32.30 | 2,420,475 | +0.14(+0.44%) |
May 21, 2012 | 31.58 | 32.23 | 31.32 | 32.16 | 2,563,294 | +0.63(+2.00%) |
May 18, 2012 | 31.96 | 32.19 | 31.46 | 31.53 | 2,463,186 | -0.37(-1.16%) |
May 17, 2012 | 32.82 | 32.82 | 31.89 | 31.90 | 4,795,023 | -1.01(-3.07%) |
May 16, 2012 | 32.00 | 34.44 | 31.80 | 32.91 | 14,607,466 | +1.15(+3.61%) |
May 15, 2012 | 31.16 | 32.01 | 31.12 | 31.77 | 4,517,990 | +0.67(+2.14%) |
May 14, 2012 | 30.92 | 31.23 | 30.69 | 31.10 | 3,044,472 | -0.12(-0.40%) |
May 11, 2012 | 31.26 | 31.79 | 31.17 | 31.23 | 2,957,911 | -0.16(-0.51%) |
May 10, 2012 | 31.21 | 31.50 | 31.05 | 31.39 | 2,552,071 | +0.44(+1.41%) |
May 09, 2012 | 30.64 | 31.14 | 30.63 | 30.95 | 2,709,627 | +0.02(+0.06%) |
May 08, 2012 | 30.99 | 30.99 | 30.60 | 30.93 | 3,805,972 | -0.18(-0.58%) |
May 07, 2012 | 31.06 | 31.29 | 30.93 | 31.11 | 2,462,742 | -0.11(-0.36%) |
May 04, 2012 | 31.09 | 31.45 | 30.84 | 31.22 | 3,732,765 | +0.07(+0.24%) |
May 03, 2012 | 31.50 | 31.50 | 31.08 | 31.14 | 2,198,868 | -0.30(-0.94%) |
May 02, 2012 | 31.61 | 31.81 | 31.24 | 31.44 | 3,783,405 | -0.25(-0.78%) |