Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 31.83 | 31.96 | 31.65 | 31.66 | 6,265,633 | -0.20(-0.62%) |
Jul 30, 2012 | 31.95 | 32.01 | 31.81 | 31.86 | 6,324,227 | -0.16(-0.52%) |
Jul 27, 2012 | 31.46 | 32.08 | 31.44 | 32.02 | 7,728,223 | +0.75(+2.40%) |
Jul 26, 2012 | 31.30 | 31.42 | 31.15 | 31.27 | 10,332,908 | +0.30(+0.96%) |
Jul 25, 2012 | 30.88 | 31.02 | 30.69 | 30.97 | 6,146,829 | +0.15(+0.48%) |
Jul 24, 2012 | 31.15 | 31.18 | 30.66 | 30.83 | 5,373,243 | -0.35(-1.11%) |
Jul 23, 2012 | 31.23 | 31.25 | 31.00 | 31.17 | 5,667,751 | -0.37(-1.18%) |
Jul 20, 2012 | 31.84 | 31.91 | 31.49 | 31.54 | 5,089,906 | -0.41(-1.29%) |
Jul 19, 2012 | 32.02 | 32.03 | 31.77 | 31.96 | 5,822,724 | +0.00(+0.00%) |
Jul 18, 2012 | 31.79 | 32.03 | 31.70 | 31.96 | 6,970,962 | +0.05(+0.16%) |
Jul 17, 2012 | 31.58 | 31.97 | 31.44 | 31.91 | 7,826,087 | +0.40(+1.28%) |
Jul 16, 2012 | 31.41 | 31.54 | 31.34 | 31.50 | 4,669,306 | +0.06(+0.18%) |
Jul 13, 2012 | 31.11 | 31.49 | 31.09 | 31.44 | 6,256,592 | +0.35(+1.11%) |
Jul 12, 2012 | 30.99 | 31.20 | 30.83 | 31.10 | 4,849,885 | +0.07(+0.24%) |
Jul 11, 2012 | 31.02 | 31.08 | 30.86 | 31.02 | 7,969,295 | -0.02(-0.08%) |
Jul 10, 2012 | 31.38 | 31.38 | 30.95 | 31.05 | 6,874,902 | -0.15(-0.48%) |
Jul 09, 2012 | 30.89 | 31.25 | 30.89 | 31.20 | 7,614,692 | +0.16(+0.53%) |
Jul 06, 2012 | 31.11 | 31.16 | 30.90 | 31.03 | 7,159,636 | -0.21(-0.66%) |
Jul 05, 2012 | 31.36 | 31.39 | 31.21 | 31.24 | 4,477,524 | -0.20(-0.63%) |
Jul 03, 2012 | 31.44 | 31.52 | 31.31 | 31.44 | 4,483,227 | -0.00(-0.01%) |
Jul 02, 2012 | 31.45 | 31.46 | 31.21 | 31.44 | 7,982,126 | +0.10(+0.32%) |
Jun 29, 2012 | 31.02 | 31.36 | 31.02 | 31.34 | 11,581,884 | +0.58(+1.89%) |
Jun 28, 2012 | 30.80 | 30.85 | 30.45 | 30.76 | 15,287,825 | -0.14(-0.45%) |
Jun 27, 2012 | 30.66 | 31.00 | 30.61 | 30.90 | 9,781,404 | +0.33(+1.08%) |
Jun 26, 2012 | 30.54 | 30.66 | 30.46 | 30.57 | 7,762,600 | +0.09(+0.30%) |
Jun 25, 2012 | 30.41 | 30.61 | 30.41 | 30.48 | 10,450,525 | -0.38(-1.22%) |
Jun 22, 2012 | 30.69 | 30.92 | 30.62 | 30.85 | 5,776,992 | +0.32(+1.04%) |
Jun 21, 2012 | 30.90 | 31.04 | 30.50 | 30.54 | 6,476,672 | -0.43(-1.38%) |
Jun 20, 2012 | 31.00 | 31.11 | 30.76 | 30.97 | 7,123,285 | -0.08(-0.27%) |
Jun 19, 2012 | 30.83 | 31.13 | 30.83 | 31.05 | 7,366,039 | +0.28(+0.91%) |
Jun 18, 2012 | 30.55 | 30.77 | 30.53 | 30.77 | 8,733,586 | +0.21(+0.67%) |
Jun 15, 2012 | 30.51 | 30.64 | 30.49 | 30.56 | 9,000,803 | +0.11(+0.38%) |
Jun 14, 2012 | 30.06 | 30.53 | 30.00 | 30.45 | 17,127,020 | +0.45(+1.50%) |
Jun 13, 2012 | 30.02 | 30.27 | 29.91 | 30.00 | 18,480,936 | -0.03(-0.11%) |
Jun 12, 2012 | 29.81 | 30.03 | 29.64 | 30.03 | 10,794,210 | +0.28(+0.94%) |
Jun 11, 2012 | 30.10 | 30.16 | 29.73 | 29.75 | 9,572,096 | -0.26(-0.87%) |
Jun 08, 2012 | 29.74 | 30.05 | 29.74 | 30.01 | 6,371,537 | +0.18(+0.60%) |
Jun 07, 2012 | 30.01 | 30.02 | 29.77 | 29.83 | 8,915,182 | +0.02(+0.06%) |
Jun 06, 2012 | 29.47 | 29.82 | 29.42 | 29.82 | 10,407,081 | +0.46(+1.56%) |
Jun 05, 2012 | 29.10 | 29.43 | 29.08 | 29.36 | 9,292,156 | +0.16(+0.56%) |
Jun 04, 2012 | 29.14 | 29.26 | 29.02 | 29.19 | 6,786,667 | +0.07(+0.23%) |
Jun 01, 2012 | 29.36 | 29.45 | 29.09 | 29.13 | 12,870,128 | -0.52(-1.77%) |
May 31, 2012 | 29.80 | 29.87 | 29.49 | 29.65 | 5,810,797 | -0.15(-0.50%) |
May 30, 2012 | 29.87 | 29.88 | 29.71 | 29.80 | 4,654,819 | -0.17(-0.57%) |
May 29, 2012 | 30.04 | 30.14 | 29.88 | 29.97 | 11,764,798 | +0.10(+0.33%) |
May 25, 2012 | 29.87 | 30.04 | 29.78 | 29.87 | 3,737,640 | -0.07(-0.25%) |
May 24, 2012 | 29.74 | 29.95 | 29.66 | 29.95 | 8,037,001 | +0.29(+0.97%) |
May 23, 2012 | 29.72 | 29.81 | 29.37 | 29.66 | 8,253,327 | -0.13(-0.44%) |
May 22, 2012 | 29.90 | 30.07 | 29.71 | 29.79 | 6,844,698 | -0.08(-0.27%) |
May 21, 2012 | 29.62 | 29.90 | 29.60 | 29.87 | 9,553,011 | +0.29(+0.97%) |
May 18, 2012 | 29.93 | 29.94 | 29.50 | 29.59 | 8,327,521 | -0.26(-0.88%) |
May 17, 2012 | 30.19 | 30.19 | 29.82 | 29.85 | 7,030,566 | -0.28(-0.93%) |
May 16, 2012 | 30.15 | 30.27 | 30.09 | 30.13 | 8,254,368 | +0.05(+0.16%) |
May 15, 2012 | 30.19 | 30.30 | 30.00 | 30.08 | 6,347,044 | -0.18(-0.60%) |
May 14, 2012 | 30.19 | 30.38 | 30.05 | 30.26 | 10,281,948 | -0.10(-0.32%) |
May 11, 2012 | 30.33 | 30.60 | 30.32 | 30.36 | 4,284,216 | -0.03(-0.11%) |
May 10, 2012 | 30.32 | 30.52 | 30.32 | 30.39 | 4,146,962 | +0.21(+0.71%) |
May 09, 2012 | 30.21 | 30.37 | 30.00 | 30.18 | 10,600,234 | -0.21(-0.68%) |
May 08, 2012 | 30.20 | 30.45 | 30.07 | 30.38 | 4,857,570 | +0.01(+0.03%) |
May 07, 2012 | 30.13 | 30.48 | 30.13 | 30.37 | 6,937,165 | +0.07(+0.22%) |
May 04, 2012 | 30.59 | 30.61 | 30.29 | 30.31 | 5,957,178 | -0.40(-1.31%) |
May 03, 2012 | 30.86 | 30.86 | 30.66 | 30.71 | 4,019,642 | -0.11(-0.37%) |
May 02, 2012 | 30.76 | 30.85 | 30.73 | 30.82 | 3,490,717 | -0.06(-0.19%) |