Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 31.66 | 31.66 | 31.36 | 31.44 | 3,468,533 | -0.16(-0.51%) |
Jul 30, 2012 | 31.50 | 31.66 | 31.44 | 31.60 | 1,847,395 | -0.04(-0.13%) |
Jul 27, 2012 | 31.66 | 31.70 | 31.46 | 31.64 | 2,663,136 | +0.18(+0.57%) |
Jul 26, 2012 | 31.46 | 31.58 | 31.32 | 31.46 | 2,820,318 | +0.22(+0.70%) |
Jul 25, 2012 | 31.20 | 31.38 | 31.12 | 31.24 | 1,814,869 | +0.42(+1.36%) |
Jul 24, 2012 | 30.82 | 30.86 | 30.54 | 30.82 | 1,351,863 | +0.08(+0.26%) |
Jul 23, 2012 | 30.62 | 30.78 | 30.56 | 30.74 | 1,206,387 | -0.10(-0.32%) |
Jul 20, 2012 | 30.70 | 30.92 | 30.66 | 30.84 | 930,513 | +0.06(+0.19%) |
Jul 19, 2012 | 30.87 | 30.98 | 30.72 | 30.78 | 1,701,257 | +0.04(+0.13%) |
Jul 18, 2012 | 30.64 | 30.84 | 30.58 | 30.74 | 1,515,047 | -0.06(-0.19%) |
Jul 17, 2012 | 30.90 | 31.02 | 30.60 | 30.80 | 2,087,552 | -0.14(-0.45%) |
Jul 16, 2012 | 31.00 | 31.06 | 30.91 | 30.94 | 801,563 | +0.00(+0.00%) |
Jul 13, 2012 | 30.82 | 31.10 | 30.80 | 30.94 | 1,705,883 | +0.34(+1.11%) |
Jul 12, 2012 | 30.38 | 30.72 | 30.28 | 30.60 | 1,471,105 | -0.10(-0.33%) |
Jul 11, 2012 | 30.62 | 30.80 | 30.52 | 30.70 | 1,206,000 | +0.16(+0.52%) |
Jul 10, 2012 | 31.12 | 31.16 | 30.46 | 30.54 | 1,795,984 | -0.40(-1.29%) |
Jul 09, 2012 | 30.84 | 31.04 | 30.80 | 30.94 | 1,028,170 | +0.10(+0.32%) |
Jul 06, 2012 | 30.96 | 31.02 | 30.70 | 30.84 | 2,459,908 | -0.42(-1.34%) |
Jul 05, 2012 | 31.20 | 31.40 | 31.14 | 31.26 | 1,852,688 | -0.34(-1.08%) |
Jul 03, 2012 | 31.50 | 31.66 | 31.47 | 31.60 | 1,030,143 | +0.48(+1.54%) |
Jul 02, 2012 | 31.06 | 31.22 | 30.98 | 31.12 | 1,514,978 | +0.00(+0.00%) |
Jun 29, 2012 | 31.14 | 31.29 | 31.00 | 31.12 | 1,801,769 | +0.80(+2.64%) |
Jun 28, 2012 | 30.50 | 30.54 | 30.14 | 30.32 | 2,002,886 | -0.36(-1.17%) |
Jun 27, 2012 | 30.76 | 30.80 | 30.56 | 30.68 | 1,057,127 | +0.04(+0.13%) |
Jun 26, 2012 | 30.72 | 30.78 | 30.54 | 30.64 | 1,261,754 | -0.20(-0.65%) |
Jun 25, 2012 | 30.63 | 30.96 | 30.56 | 30.84 | 2,938,654 | +0.20(+0.65%) |
Jun 22, 2012 | 30.50 | 30.66 | 30.34 | 30.64 | 1,472,804 | +0.14(+0.46%) |
Jun 21, 2012 | 30.86 | 30.96 | 30.48 | 30.50 | 3,645,099 | -0.80(-2.56%) |
Jun 20, 2012 | 31.32 | 31.58 | 30.98 | 31.30 | 3,560,858 | -0.26(-0.82%) |
Jun 19, 2012 | 31.72 | 31.74 | 31.50 | 31.56 | 1,262,189 | -0.14(-0.44%) |
Jun 18, 2012 | 31.62 | 31.76 | 31.42 | 31.70 | 1,912,298 | +0.02(+0.06%) |
Jun 15, 2012 | 31.66 | 31.82 | 31.60 | 31.68 | 4,643,933 | +0.02(+0.06%) |
Jun 14, 2012 | 31.66 | 31.70 | 31.36 | 31.66 | 1,985,936 | +0.12(+0.38%) |
Jun 13, 2012 | 31.64 | 31.64 | 31.40 | 31.54 | 1,700,602 | +0.14(+0.45%) |
Jun 12, 2012 | 31.22 | 31.52 | 31.20 | 31.40 | 2,377,585 | +0.24(+0.77%) |
Jun 11, 2012 | 31.10 | 31.20 | 30.82 | 31.16 | 1,577,292 | +0.08(+0.26%) |
Jun 08, 2012 | 30.72 | 31.08 | 30.70 | 31.08 | 3,292,593 | +0.08(+0.26%) |
Jun 07, 2012 | 31.68 | 31.68 | 30.76 | 31.00 | 5,291,897 | -0.56(-1.77%) |
Jun 06, 2012 | 31.90 | 31.96 | 31.42 | 31.56 | 4,474,391 | +0.02(+0.06%) |
Jun 05, 2012 | 31.50 | 31.56 | 31.38 | 31.54 | 2,868,386 | -0.02(-0.06%) |
Jun 04, 2012 | 31.55 | 31.60 | 31.34 | 31.56 | 2,721,882 | -0.06(-0.19%) |
Jun 01, 2012 | 31.18 | 31.76 | 31.08 | 31.62 | 7,838,487 | +1.20(+3.94%) |
May 31, 2012 | 30.50 | 30.64 | 30.24 | 30.42 | 1,628,695 | -0.08(-0.26%) |
May 30, 2012 | 30.04 | 30.58 | 29.82 | 30.50 | 2,887,413 | +0.20(+0.66%) |
May 29, 2012 | 30.80 | 30.84 | 30.16 | 30.30 | 4,341,014 | -0.34(-1.11%) |
May 25, 2012 | 30.50 | 30.68 | 30.42 | 30.64 | 1,164,670 | +0.26(+0.86%) |
May 24, 2012 | 30.64 | 30.70 | 30.22 | 30.38 | 2,702,444 | -0.06(-0.20%) |
May 23, 2012 | 30.40 | 30.48 | 29.88 | 30.44 | 4,286,245 | -0.08(-0.26%) |
May 22, 2012 | 30.82 | 30.98 | 30.42 | 30.52 | 3,067,468 | -0.54(-1.74%) |
May 21, 2012 | 30.93 | 31.10 | 30.88 | 31.06 | 2,740,397 | +0.04(+0.13%) |
May 18, 2012 | 31.00 | 31.14 | 30.90 | 31.02 | 4,542,705 | +0.36(+1.17%) |
May 17, 2012 | 30.27 | 30.78 | 30.18 | 30.66 | 3,615,278 | +0.68(+2.27%) |
May 16, 2012 | 30.00 | 30.26 | 29.82 | 29.98 | 4,773,694 | -0.06(-0.20%) |
May 15, 2012 | 30.30 | 30.39 | 30.02 | 30.04 | 3,945,493 | -0.32(-1.05%) |
May 14, 2012 | 30.42 | 30.50 | 30.30 | 30.36 | 4,872,661 | -0.45(-1.47%) |
May 11, 2012 | 30.80 | 31.00 | 30.74 | 30.81 | 2,477,994 | -0.23(-0.73%) |
May 10, 2012 | 31.16 | 31.22 | 31.02 | 31.04 | 1,432,870 | +0.06(+0.19%) |
May 09, 2012 | 30.92 | 31.10 | 30.82 | 30.98 | 6,820,824 | -0.32(-1.02%) |
May 08, 2012 | 31.44 | 31.45 | 31.08 | 31.30 | 2,758,074 | -0.62(-1.94%) |
May 07, 2012 | 31.98 | 31.98 | 31.80 | 31.92 | 934,410 | -0.08(-0.25%) |
May 04, 2012 | 31.86 | 32.10 | 31.82 | 32.00 | 2,163,678 | +0.08(+0.25%) |
May 03, 2012 | 31.94 | 32.00 | 31.78 | 31.92 | 1,754,282 | -0.32(-0.99%) |
May 02, 2012 | 32.26 | 32.26 | 32.06 | 32.24 | 2,718,509 | -0.14(-0.43%) |