Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 31.38 | 31.61 | 31.33 | 31.37 | 2,985,854 | -0.13(-0.40%) |
Jul 30, 2012 | 31.62 | 31.64 | 31.38 | 31.50 | 3,424,205 | -0.11(-0.36%) |
Jul 27, 2012 | 31.82 | 31.82 | 31.40 | 31.61 | 3,756,662 | +0.04(+0.13%) |
Jul 26, 2012 | 31.30 | 31.68 | 30.90 | 31.57 | 3,909,233 | +0.71(+2.30%) |
Jul 25, 2012 | 31.08 | 31.09 | 30.50 | 30.86 | 3,468,535 | +0.09(+0.29%) |
Jul 24, 2012 | 30.85 | 30.90 | 30.57 | 30.77 | 2,836,018 | -0.01(-0.02%) |
Jul 23, 2012 | 30.49 | 30.85 | 30.20 | 30.78 | 2,207,136 | -0.17(-0.54%) |
Jul 20, 2012 | 31.24 | 31.24 | 30.83 | 30.94 | 76,338,824 | -0.43(-1.36%) |
Jul 19, 2012 | 31.77 | 31.90 | 31.06 | 31.37 | 3,155,177 | -0.38(-1.20%) |
Jul 18, 2012 | 31.61 | 31.80 | 31.36 | 31.75 | 1,912,278 | +0.07(+0.21%) |
Jul 17, 2012 | 31.69 | 31.87 | 31.24 | 31.69 | 2,669,496 | +0.09(+0.29%) |
Jul 16, 2012 | 31.47 | 31.73 | 31.47 | 31.60 | 2,552,764 | -0.09(-0.28%) |
Jul 13, 2012 | 31.59 | 31.99 | 31.53 | 31.69 | 2,963,049 | +0.30(+0.94%) |
Jul 12, 2012 | 31.14 | 31.56 | 30.78 | 31.39 | 2,801,559 | +0.14(+0.46%) |
Jul 11, 2012 | 31.15 | 31.61 | 31.07 | 31.25 | 3,477,284 | +0.07(+0.24%) |
Jul 10, 2012 | 31.58 | 32.18 | 31.09 | 31.17 | 4,649,380 | -0.38(-1.20%) |
Jul 09, 2012 | 31.73 | 31.83 | 31.44 | 31.55 | 3,336,342 | -0.18(-0.55%) |
Jul 06, 2012 | 31.67 | 31.83 | 31.55 | 31.73 | 2,860,710 | -0.20(-0.63%) |
Jul 05, 2012 | 32.42 | 32.53 | 31.82 | 31.93 | 3,322,256 | -0.57(-1.75%) |
Jul 03, 2012 | 32.69 | 32.90 | 32.44 | 32.50 | 1,733,704 | -0.16(-0.49%) |
Jul 02, 2012 | 32.39 | 32.68 | 31.71 | 32.66 | 3,756,594 | +0.38(+1.17%) |
Jun 29, 2012 | 32.24 | 32.99 | 32.06 | 32.28 | 3,131,091 | +0.43(+1.35%) |
Jun 28, 2012 | 31.59 | 32.08 | 31.28 | 31.85 | 3,965,491 | -0.04(-0.13%) |
Jun 27, 2012 | 32.37 | 32.47 | 31.61 | 31.89 | 3,835,179 | -0.52(-1.61%) |
Jun 26, 2012 | 32.15 | 32.66 | 32.15 | 32.41 | 2,067,647 | +0.25(+0.76%) |
Jun 25, 2012 | 32.72 | 32.78 | 31.95 | 32.17 | 2,559,391 | -0.62(-1.88%) |
Jun 22, 2012 | 32.89 | 33.18 | 32.69 | 32.78 | 4,004,177 | +0.09(+0.26%) |
Jun 21, 2012 | 33.42 | 33.71 | 32.70 | 32.70 | 2,893,101 | -0.68(-2.03%) |
Jun 20, 2012 | 33.78 | 33.79 | 33.19 | 33.38 | 2,698,863 | -0.32(-0.96%) |
Jun 19, 2012 | 34.12 | 34.25 | 33.57 | 33.70 | 3,431,032 | -0.28(-0.82%) |
Jun 18, 2012 | 33.27 | 34.24 | 33.05 | 33.98 | 4,120,203 | +0.52(+1.55%) |
Jun 15, 2012 | 33.05 | 33.53 | 32.72 | 33.46 | 3,660,459 | +0.60(+1.84%) |
Jun 14, 2012 | 32.83 | 33.01 | 32.60 | 32.86 | 2,941,098 | +0.15(+0.45%) |
Jun 13, 2012 | 33.04 | 33.29 | 32.68 | 32.71 | 2,645,601 | -0.43(-1.30%) |
Jun 12, 2012 | 33.05 | 33.23 | 32.69 | 33.14 | 2,680,035 | +0.24(+0.74%) |
Jun 11, 2012 | 33.07 | 33.43 | 32.85 | 32.90 | 4,770,123 | +0.20(+0.63%) |
Jun 08, 2012 | 32.00 | 32.72 | 31.78 | 32.70 | 2,690,566 | +0.58(+1.81%) |
Jun 07, 2012 | 32.84 | 32.91 | 32.02 | 32.11 | 4,528,495 | -0.34(-1.04%) |
Jun 06, 2012 | 32.33 | 32.98 | 32.25 | 32.45 | 4,983,189 | +0.43(+1.33%) |
Jun 05, 2012 | 31.14 | 32.30 | 31.05 | 32.02 | 7,659,468 | +0.88(+2.83%) |
Jun 04, 2012 | 30.74 | 31.20 | 30.74 | 31.14 | 5,096,111 | +0.45(+1.47%) |
Jun 01, 2012 | 30.21 | 30.69 | 30.15 | 30.69 | 5,067,820 | -0.07(-0.22%) |
May 31, 2012 | 31.13 | 31.37 | 30.57 | 30.75 | 5,281,593 | -0.38(-1.23%) |
May 30, 2012 | 31.28 | 31.34 | 30.91 | 31.14 | 3,321,061 | -0.36(-1.15%) |
May 29, 2012 | 31.58 | 31.64 | 31.10 | 31.50 | 2,790,277 | +0.15(+0.49%) |
May 25, 2012 | 31.15 | 31.54 | 30.91 | 31.35 | 4,422,718 | +0.76(+2.48%) |
May 24, 2012 | 30.34 | 30.63 | 30.27 | 30.59 | 4,145,907 | +0.32(+1.05%) |
May 23, 2012 | 30.41 | 30.67 | 29.73 | 30.27 | 5,834,084 | -0.45(-1.45%) |
May 22, 2012 | 31.53 | 31.87 | 30.51 | 30.72 | 5,015,259 | -0.80(-2.53%) |
May 21, 2012 | 30.97 | 31.66 | 30.87 | 31.51 | 5,651,065 | +0.71(+2.30%) |
May 18, 2012 | 30.60 | 31.38 | 30.60 | 30.81 | 6,320,538 | +0.53(+1.74%) |
May 17, 2012 | 30.47 | 31.00 | 30.23 | 30.28 | 4,746,597 | -0.38(-1.23%) |
May 16, 2012 | 30.98 | 31.39 | 30.64 | 30.66 | 3,416,142 | -0.21(-0.70%) |
May 15, 2012 | 31.10 | 31.18 | 30.72 | 30.87 | 4,075,616 | -0.19(-0.60%) |
May 14, 2012 | 31.09 | 31.33 | 30.83 | 31.06 | 2,331,628 | -0.34(-1.08%) |
May 11, 2012 | 31.23 | 31.80 | 30.83 | 31.40 | 4,460,632 | +0.15(+0.47%) |
May 10, 2012 | 31.36 | 31.54 | 31.12 | 31.25 | 3,909,079 | +0.20(+0.66%) |
May 09, 2012 | 30.41 | 31.22 | 30.25 | 31.04 | 5,159,594 | +0.37(+1.20%) |
May 08, 2012 | 30.48 | 30.73 | 30.27 | 30.68 | 5,253,360 | +0.19(+0.61%) |
May 07, 2012 | 30.81 | 31.04 | 30.37 | 30.49 | 5,218,721 | -0.34(-1.10%) |
May 04, 2012 | 31.45 | 31.49 | 30.81 | 30.83 | 4,020,282 | -0.71(-2.26%) |
May 03, 2012 | 31.49 | 31.91 | 31.09 | 31.54 | 5,344,941 | +0.12(+0.38%) |
May 02, 2012 | 31.96 | 31.96 | 31.34 | 31.42 | 3,944,120 | -0.63(-1.96%) |