Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 29.65 | 29.93 | 29.46 | 29.71 | 3,740,368 | +0.04(+0.14%) |
Jul 30, 2012 | 29.74 | 29.93 | 29.58 | 29.67 | 1,409,642 | -0.02(-0.05%) |
Jul 27, 2012 | 29.59 | 29.88 | 29.57 | 29.68 | 2,635,185 | +0.18(+0.62%) |
Jul 26, 2012 | 29.13 | 29.50 | 29.08 | 29.50 | 2,669,486 | +0.71(+2.47%) |
Jul 25, 2012 | 29.00 | 29.02 | 28.49 | 28.79 | 1,330,252 | -0.13(-0.44%) |
Jul 24, 2012 | 28.87 | 29.11 | 28.63 | 28.91 | 2,109,327 | +0.11(+0.39%) |
Jul 23, 2012 | 28.56 | 28.87 | 28.53 | 28.80 | 1,305,226 | -0.24(-0.84%) |
Jul 20, 2012 | 28.98 | 29.17 | 28.78 | 29.05 | 2,099,690 | -0.16(-0.56%) |
Jul 19, 2012 | 29.69 | 29.72 | 29.08 | 29.21 | 1,881,559 | -0.41(-1.37%) |
Jul 18, 2012 | 29.73 | 29.95 | 29.52 | 29.62 | 1,768,745 | -0.25(-0.85%) |
Jul 17, 2012 | 29.93 | 30.06 | 29.50 | 29.87 | 2,724,143 | +0.04(+0.14%) |
Jul 16, 2012 | 29.85 | 30.00 | 29.80 | 29.83 | 1,738,994 | -0.09(-0.29%) |
Jul 13, 2012 | 29.88 | 30.11 | 29.75 | 29.92 | 1,839,934 | +0.12(+0.41%) |
Jul 12, 2012 | 29.78 | 29.98 | 29.47 | 29.79 | 2,457,946 | -0.17(-0.58%) |
Jul 11, 2012 | 30.08 | 30.09 | 29.74 | 29.97 | 1,306,411 | -0.08(-0.25%) |
Jul 10, 2012 | 30.53 | 30.64 | 29.87 | 30.04 | 1,322,369 | -0.39(-1.27%) |
Jul 09, 2012 | 30.35 | 30.43 | 30.18 | 30.43 | 1,178,625 | +0.08(+0.25%) |
Jul 06, 2012 | 30.15 | 30.38 | 30.02 | 30.35 | 2,151,294 | -0.24(-0.78%) |
Jul 05, 2012 | 30.50 | 30.71 | 30.38 | 30.59 | 1,550,304 | +0.02(+0.07%) |
Jul 03, 2012 | 30.31 | 30.72 | 30.17 | 30.57 | 1,011,771 | +0.29(+0.96%) |
Jul 02, 2012 | 30.14 | 30.31 | 29.98 | 30.28 | 1,459,395 | +0.25(+0.83%) |
Jun 29, 2012 | 29.79 | 30.12 | 29.63 | 30.03 | 2,488,401 | +0.78(+2.68%) |
Jun 28, 2012 | 28.83 | 29.32 | 28.69 | 29.25 | 1,697,181 | +0.26(+0.91%) |
Jun 27, 2012 | 28.94 | 29.06 | 28.70 | 28.98 | 1,455,846 | +0.14(+0.49%) |
Jun 26, 2012 | 28.78 | 29.05 | 28.72 | 28.84 | 1,994,135 | +0.06(+0.21%) |
Jun 25, 2012 | 28.62 | 28.93 | 28.57 | 28.78 | 1,496,134 | -0.17(-0.58%) |
Jun 22, 2012 | 29.13 | 29.24 | 28.73 | 28.95 | 3,370,604 | -0.07(-0.25%) |
Jun 21, 2012 | 29.38 | 29.43 | 28.99 | 29.02 | 2,836,963 | -0.34(-1.16%) |
Jun 20, 2012 | 29.22 | 29.49 | 28.97 | 29.36 | 3,049,036 | +0.10(+0.35%) |
Jun 19, 2012 | 28.85 | 29.44 | 28.83 | 29.26 | 2,875,200 | +0.36(+1.25%) |
Jun 18, 2012 | 28.40 | 29.07 | 28.31 | 28.90 | 1,652,420 | +0.33(+1.16%) |
Jun 15, 2012 | 28.41 | 28.74 | 28.27 | 28.57 | 3,321,962 | +0.12(+0.41%) |
Jun 14, 2012 | 28.02 | 28.50 | 28.00 | 28.45 | 3,037,423 | +0.52(+1.88%) |
Jun 13, 2012 | 28.10 | 28.26 | 27.78 | 27.93 | 4,105,443 | -0.20(-0.71%) |
Jun 12, 2012 | 28.22 | 28.40 | 27.77 | 28.12 | 2,710,256 | +0.02(+0.07%) |
Jun 11, 2012 | 29.43 | 29.45 | 28.07 | 28.10 | 2,015,630 | -1.02(-3.51%) |
Jun 08, 2012 | 28.55 | 29.13 | 28.48 | 29.13 | 1,801,031 | +0.60(+2.10%) |
Jun 07, 2012 | 29.28 | 29.40 | 28.48 | 28.53 | 2,221,681 | -0.46(-1.60%) |
Jun 06, 2012 | 28.94 | 29.13 | 28.65 | 28.99 | 2,829,407 | +0.38(+1.33%) |
Jun 05, 2012 | 27.99 | 28.80 | 27.88 | 28.61 | 2,163,313 | +0.57(+2.05%) |
Jun 04, 2012 | 28.25 | 28.25 | 27.65 | 28.03 | 2,389,714 | -0.13(-0.47%) |
Jun 01, 2012 | 28.34 | 28.83 | 28.13 | 28.17 | 2,438,785 | -0.85(-2.93%) |
May 31, 2012 | 28.93 | 29.38 | 28.65 | 29.02 | 2,593,413 | +0.03(+0.11%) |
May 30, 2012 | 29.71 | 29.71 | 28.96 | 28.98 | 1,736,613 | -0.97(-3.23%) |
May 29, 2012 | 29.60 | 30.08 | 29.50 | 29.95 | 1,392,628 | +0.47(+1.60%) |
May 25, 2012 | 29.58 | 29.74 | 29.29 | 29.48 | 1,030,419 | -0.17(-0.58%) |
May 24, 2012 | 29.16 | 29.66 | 29.12 | 29.65 | 1,643,495 | +0.36(+1.23%) |
May 23, 2012 | 29.24 | 29.39 | 28.74 | 29.29 | 1,484,278 | -0.09(-0.31%) |
May 22, 2012 | 29.10 | 29.63 | 29.03 | 29.38 | 1,749,199 | +0.43(+1.49%) |
May 21, 2012 | 28.56 | 29.10 | 28.34 | 28.95 | 2,262,999 | +0.54(+1.90%) |
May 18, 2012 | 28.99 | 29.11 | 28.30 | 28.41 | 1,862,481 | -0.52(-1.81%) |
May 17, 2012 | 29.99 | 30.15 | 28.92 | 28.93 | 2,179,556 | -0.99(-3.31%) |
May 16, 2012 | 30.25 | 30.34 | 29.82 | 29.93 | 1,518,288 | -0.26(-0.86%) |
May 15, 2012 | 30.38 | 30.46 | 30.05 | 30.18 | 2,446,660 | -0.13(-0.44%) |
May 14, 2012 | 30.35 | 30.70 | 30.16 | 30.32 | 2,751,710 | -0.61(-1.96%) |
May 11, 2012 | 30.48 | 30.93 | 30.39 | 30.92 | 2,299,181 | +0.06(+0.20%) |
May 10, 2012 | 30.82 | 30.95 | 30.34 | 30.86 | 2,692,713 | +0.16(+0.51%) |
May 09, 2012 | 30.58 | 30.97 | 30.52 | 30.70 | 2,065,069 | -0.13(-0.43%) |
May 08, 2012 | 31.19 | 31.19 | 30.64 | 30.84 | 2,460,903 | -0.39(-1.25%) |
May 07, 2012 | 31.14 | 31.32 | 30.98 | 31.23 | 1,810,034 | -0.00(-0.02%) |
May 04, 2012 | 31.25 | 31.32 | 31.13 | 31.23 | 2,100,038 | -0.10(-0.31%) |
May 03, 2012 | 31.52 | 31.59 | 31.18 | 31.33 | 1,455,310 | -0.07(-0.22%) |
May 02, 2012 | 31.05 | 31.67 | 30.87 | 31.40 | 2,199,906 | +0.15(+0.48%) |