Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 31.20 | 31.51 | 30.60 | 30.66 | 3,494,366 | -0.73(-2.33%) |
Jul 30, 2012 | 31.67 | 31.76 | 31.25 | 31.39 | 3,500,913 | -0.50(-1.57%) |
Jul 27, 2012 | 32.00 | 32.05 | 31.50 | 31.89 | 3,498,110 | +0.03(+0.09%) |
Jul 26, 2012 | 31.09 | 31.95 | 31.09 | 31.86 | 3,968,918 | +0.99(+3.21%) |
Jul 25, 2012 | 30.25 | 30.88 | 29.85 | 30.87 | 4,745,727 | +1.11(+3.73%) |
Jul 24, 2012 | 30.18 | 30.40 | 29.58 | 29.76 | 2,943,038 | -0.54(-1.78%) |
Jul 23, 2012 | 29.75 | 30.46 | 29.06 | 30.30 | 4,180,527 | -0.18(-0.59%) |
Jul 20, 2012 | 30.15 | 30.49 | 30.11 | 30.48 | 2,329,654 | -0.11(-0.36%) |
Jul 19, 2012 | 30.44 | 30.85 | 30.39 | 30.59 | 3,085,785 | +0.39(+1.29%) |
Jul 18, 2012 | 30.01 | 30.39 | 29.84 | 30.20 | 3,025,526 | +0.21(+0.70%) |
Jul 17, 2012 | 29.98 | 30.12 | 29.48 | 29.99 | 2,793,589 | +0.27(+0.91%) |
Jul 16, 2012 | 29.44 | 29.88 | 29.21 | 29.72 | 2,357,702 | +0.31(+1.05%) |
Jul 13, 2012 | 29.10 | 29.54 | 28.96 | 29.41 | 2,432,863 | +0.56(+1.94%) |
Jul 12, 2012 | 28.84 | 29.06 | 28.71 | 28.85 | 3,393,408 | -0.40(-1.37%) |
Jul 11, 2012 | 28.75 | 29.43 | 28.72 | 29.25 | 3,204,840 | +0.53(+1.85%) |
Jul 10, 2012 | 29.37 | 29.60 | 28.43 | 28.72 | 3,077,169 | -0.44(-1.51%) |
Jul 09, 2012 | 29.30 | 29.46 | 28.95 | 29.16 | 3,366,365 | -0.20(-0.68%) |
Jul 06, 2012 | 29.82 | 29.95 | 29.27 | 29.36 | 3,530,445 | -1.04(-3.42%) |
Jul 05, 2012 | 30.89 | 30.89 | 30.39 | 30.40 | 4,153,333 | -0.73(-2.35%) |
Jul 04, 2012 | 30.55 | 31.27 | 30.48 | 31.13 | 2,093,310 | +0.42(+1.37%) |
Jul 03, 2012 | 29.88 | 30.92 | 30.71 | 30.71 | 4,543,412 | +1.27(+4.31%) |
Jun 29, 2012 | 29.44 | 29.44 | 29.44 | 0 | +1.14(+4.03%) | |
Jun 28, 2012 | 28.00 | 28.30 | 27.65 | 28.30 | 2,648,871 | +0.06(+0.21%) |
Jun 27, 2012 | 27.83 | 28.30 | 27.71 | 28.24 | 3,427,455 | +0.51(+1.84%) |
Jun 26, 2012 | 27.80 | 27.96 | 27.60 | 27.73 | 5,184,754 | +0.02(+0.07%) |
Jun 25, 2012 | 27.77 | 27.89 | 27.53 | 27.71 | 3,262,311 | -0.55(-1.95%) |
Jun 22, 2012 | 28.05 | 28.34 | 27.81 | 28.26 | 2,514,007 | +0.56(+2.02%) |
Jun 21, 2012 | 29.32 | 29.54 | 27.68 | 27.70 | 4,034,873 | -1.95(-6.58%) |
Jun 20, 2012 | 30.11 | 30.24 | 29.40 | 29.65 | 4,286,728 | -0.51(-1.69%) |
Jun 19, 2012 | 29.50 | 30.25 | 29.49 | 30.16 | 3,963,377 | +0.91(+3.11%) |
Jun 18, 2012 | 28.69 | 29.64 | 28.60 | 29.25 | 8,978,815 | +0.24(+0.83%) |
Jun 15, 2012 | 28.75 | 29.15 | 28.67 | 29.01 | 7,751,726 | +0.49(+1.72%) |
Jun 14, 2012 | 28.99 | 29.08 | 28.49 | 28.52 | 4,931,438 | -0.34(-1.18%) |
Jun 13, 2012 | 28.75 | 29.30 | 28.53 | 28.86 | 3,074,542 | -0.11(-0.38%) |
Jun 12, 2012 | 28.55 | 28.98 | 28.26 | 28.97 | 7,112,113 | +0.64(+2.26%) |
Jun 11, 2012 | 29.45 | 29.49 | 28.23 | 28.33 | 3,768,707 | -0.70(-2.41%) |
Jun 08, 2012 | 28.73 | 29.36 | 28.62 | 29.03 | 2,735,904 | -0.29(-0.99%) |
Jun 07, 2012 | 29.79 | 29.82 | 29.13 | 29.32 | 5,888,637 | +0.08(+0.27%) |
Jun 06, 2012 | 28.85 | 29.33 | 28.69 | 29.24 | 4,076,717 | +0.94(+3.32%) |
Jun 05, 2012 | 27.70 | 28.50 | 27.62 | 28.30 | 3,688,806 | +0.59(+2.13%) |
Jun 04, 2012 | 27.47 | 27.71 | 27.06 | 27.71 | 5,036,203 | +0.24(+0.87%) |
Jun 02, 2012 | 27.30 | 27.78 | 26.97 | 27.47 | 3,959,029 | +0.00(+0.00%) |
Jun 01, 2012 | 27.30 | 27.78 | 26.97 | 27.47 | 3,959,029 | -0.56(-2.00%) |
May 31, 2012 | 28.15 | 28.37 | 27.49 | 28.03 | 5,906,102 | -0.12(-0.43%) |
May 30, 2012 | 28.50 | 28.60 | 28.10 | 28.15 | 5,982,453 | -1.04(-3.56%) |
May 29, 2012 | 28.99 | 29.75 | 28.97 | 29.19 | 3,360,867 | +0.29(+1.00%) |
May 28, 2012 | 29.13 | 29.27 | 28.72 | 28.90 | 1,192,988 | +0.03(+0.10%) |
May 25, 2012 | 28.50 | 29.01 | 28.32 | 28.87 | 2,147,668 | +0.38(+1.33%) |
May 24, 2012 | 28.98 | 28.98 | 28.14 | 28.49 | 4,578,534 | -0.04(-0.14%) |
May 23, 2012 | 27.99 | 28.58 | 27.48 | 28.53 | 4,870,415 | +0.23(+0.81%) |
May 22, 2012 | 28.01 | 28.77 | 27.83 | 28.30 | 3,702,862 | +0.90(+3.28%) |
May 18, 2012 | 27.40 | 27.40 | 27.40 | 0 | -0.14(-0.51%) | |
May 17, 2012 | 27.78 | 27.88 | 27.40 | 27.54 | 3,379,411 | +0.09(+0.33%) |
May 16, 2012 | 27.70 | 28.25 | 27.36 | 27.45 | 5,853,122 | -0.22(-0.80%) |
May 15, 2012 | 28.11 | 28.23 | 27.55 | 27.67 | 5,477,131 | -0.32(-1.14%) |
May 14, 2012 | 28.16 | 28.45 | 27.93 | 27.99 | 5,008,649 | -0.76(-2.64%) |
May 11, 2012 | 28.89 | 29.47 | 28.66 | 28.75 | 3,871,607 | -0.55(-1.88%) |
May 10, 2012 | 29.35 | 29.74 | 29.18 | 29.30 | 4,181,013 | +0.23(+0.79%) |
May 09, 2012 | 29.23 | 29.71 | 28.88 | 29.07 | 5,653,340 | -0.70(-2.35%) |
May 08, 2012 | 29.80 | 30.12 | 29.27 | 29.77 | 6,841,543 | -0.45(-1.49%) |
May 07, 2012 | 29.81 | 30.32 | 29.75 | 30.22 | 3,689,306 | +0.03(+0.10%) |
May 04, 2012 | 30.71 | 31.02 | 29.96 | 30.19 | 5,827,304 | -1.13(-3.61%) |
May 03, 2012 | 32.29 | 32.29 | 31.25 | 31.32 | 3,205,064 | -0.92(-2.85%) |
May 02, 2012 | 32.84 | 32.87 | 32.15 | 32.24 | 3,011,303 | -0.70(-2.13%) |