Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 33.78 | 34.38 | 33.62 | 34.20 | 248,035 | +0.38(+1.12%) |
Jul 30, 2012 | 33.87 | 34.08 | 33.68 | 33.82 | 142,245 | -0.28(-0.81%) |
Jul 27, 2012 | 33.53 | 34.20 | 33.39 | 34.10 | 101,114 | +0.66(+1.96%) |
Jul 26, 2012 | 33.25 | 33.51 | 33.07 | 33.44 | 152,165 | +0.64(+1.94%) |
Jul 25, 2012 | 32.30 | 32.96 | 32.24 | 32.81 | 150,405 | +0.58(+1.80%) |
Jul 24, 2012 | 32.01 | 32.27 | 31.77 | 32.23 | 159,681 | +0.31(+0.98%) |
Jul 23, 2012 | 31.95 | 32.22 | 31.70 | 31.92 | 127,405 | -0.35(-1.09%) |
Jul 20, 2012 | 32.32 | 32.50 | 31.97 | 32.27 | 126,722 | -0.38(-1.16%) |
Jul 19, 2012 | 32.11 | 32.68 | 31.87 | 32.65 | 271,178 | +0.10(+0.32%) |
Jul 18, 2012 | 32.02 | 32.68 | 31.84 | 32.54 | 127,308 | +0.52(+1.63%) |
Jul 17, 2012 | 31.91 | 32.14 | 31.21 | 32.02 | 92,851 | +0.08(+0.24%) |
Jul 16, 2012 | 32.09 | 32.19 | 31.67 | 31.94 | 113,444 | -0.35(-1.09%) |
Jul 13, 2012 | 32.08 | 32.98 | 31.78 | 32.30 | 187,747 | +0.27(+0.83%) |
Jul 12, 2012 | 32.41 | 32.41 | 31.92 | 32.03 | 217,350 | -0.66(-2.01%) |
Jul 11, 2012 | 33.02 | 33.10 | 32.29 | 32.68 | 127,367 | -0.32(-0.98%) |
Jul 10, 2012 | 33.60 | 33.89 | 32.65 | 33.01 | 182,962 | -0.48(-1.45%) |
Jul 09, 2012 | 33.83 | 34.05 | 33.31 | 33.49 | 219,911 | -0.63(-1.84%) |
Jul 06, 2012 | 34.81 | 34.81 | 33.96 | 34.12 | 205,143 | -1.11(-3.16%) |
Jul 05, 2012 | 35.18 | 35.41 | 34.93 | 35.23 | 110,367 | -0.08(-0.22%) |
Jul 03, 2012 | 34.82 | 35.48 | 34.80 | 35.31 | 112,285 | +0.28(+0.79%) |
Jul 02, 2012 | 34.75 | 35.17 | 34.59 | 35.03 | 256,001 | +0.26(+0.74%) |
Jun 29, 2012 | 34.80 | 34.87 | 34.37 | 34.78 | 206,681 | +0.53(+1.55%) |
Jun 28, 2012 | 34.20 | 34.39 | 33.75 | 34.24 | 107,187 | -0.20(-0.58%) |
Jun 27, 2012 | 34.46 | 34.73 | 34.16 | 34.44 | 210,482 | +0.10(+0.28%) |
Jun 26, 2012 | 34.19 | 34.58 | 33.80 | 34.35 | 149,313 | -0.04(-0.11%) |
Jun 25, 2012 | 34.87 | 34.97 | 34.20 | 34.39 | 228,150 | -0.72(-2.06%) |
Jun 22, 2012 | 35.25 | 35.42 | 35.00 | 35.11 | 262,339 | -0.14(-0.40%) |
Jun 21, 2012 | 35.37 | 35.65 | 35.15 | 35.25 | 99,098 | -0.38(-1.07%) |
Jun 20, 2012 | 35.63 | 35.83 | 35.37 | 35.63 | 105,629 | +0.05(+0.13%) |
Jun 19, 2012 | 35.33 | 35.84 | 35.33 | 35.58 | 69,335 | +0.24(+0.67%) |
Jun 18, 2012 | 35.10 | 35.50 | 34.90 | 35.35 | 63,177 | +0.03(+0.08%) |
Jun 15, 2012 | 35.16 | 35.33 | 34.92 | 35.32 | 88,352 | +0.38(+1.09%) |
Jun 14, 2012 | 34.87 | 34.97 | 34.53 | 34.94 | 192,006 | -0.12(-0.35%) |
Jun 13, 2012 | 35.10 | 35.24 | 34.82 | 35.06 | 343,185 | -0.83(-2.30%) |
Jun 12, 2012 | 35.74 | 36.20 | 35.56 | 35.89 | 169,709 | +0.28(+0.77%) |
Jun 11, 2012 | 36.13 | 36.21 | 35.45 | 35.61 | 229,016 | -0.37(-1.03%) |
Jun 08, 2012 | 35.73 | 35.98 | 35.41 | 35.98 | 169,536 | +0.07(+0.19%) |
Jun 07, 2012 | 36.11 | 36.34 | 35.83 | 35.92 | 229,850 | -0.13(-0.37%) |
Jun 06, 2012 | 35.42 | 36.30 | 35.32 | 36.05 | 303,444 | +0.82(+2.32%) |
Jun 05, 2012 | 34.47 | 35.32 | 34.47 | 35.23 | 215,328 | +0.93(+2.71%) |
Jun 04, 2012 | 34.46 | 34.61 | 34.00 | 34.30 | 209,022 | -0.39(-1.12%) |
Jun 01, 2012 | 34.73 | 34.93 | 34.52 | 34.69 | 181,921 | -0.54(-1.54%) |
May 31, 2012 | 35.47 | 35.60 | 35.18 | 35.23 | 201,081 | +0.06(+0.16%) |
May 30, 2012 | 35.34 | 35.44 | 35.09 | 35.17 | 124,236 | -0.65(-1.80%) |
May 29, 2012 | 35.34 | 35.94 | 35.34 | 35.82 | 157,505 | +0.47(+1.32%) |
May 25, 2012 | 35.56 | 35.56 | 35.18 | 35.35 | 133,776 | -0.08(-0.21%) |
May 24, 2012 | 35.64 | 35.87 | 35.08 | 35.43 | 123,861 | -0.04(-0.11%) |
May 23, 2012 | 35.39 | 35.69 | 34.84 | 35.47 | 250,391 | -0.33(-0.93%) |
May 22, 2012 | 35.16 | 35.87 | 34.97 | 35.80 | 229,742 | +0.84(+2.39%) |
May 21, 2012 | 34.63 | 35.14 | 34.35 | 34.97 | 197,240 | +0.70(+2.05%) |
May 18, 2012 | 34.70 | 35.13 | 34.05 | 34.26 | 257,860 | -0.26(-0.74%) |
May 17, 2012 | 34.97 | 35.09 | 34.46 | 34.52 | 196,599 | -0.38(-1.09%) |
May 16, 2012 | 35.14 | 35.41 | 34.84 | 34.90 | 180,884 | +0.21(+0.60%) |
May 15, 2012 | 34.87 | 35.04 | 34.48 | 34.69 | 173,992 | -0.28(-0.79%) |
May 14, 2012 | 35.20 | 35.55 | 34.57 | 34.97 | 264,375 | -0.85(-2.36%) |
May 11, 2012 | 36.09 | 36.26 | 35.15 | 35.81 | 399,148 | +0.07(+0.19%) |
May 10, 2012 | 36.12 | 36.34 | 35.72 | 35.74 | 376,115 | -0.19(-0.53%) |
May 09, 2012 | 35.86 | 36.25 | 35.63 | 35.93 | 347,331 | -0.33(-0.92%) |
May 08, 2012 | 36.63 | 36.82 | 35.46 | 36.27 | 544,911 | +0.08(+0.21%) |
May 07, 2012 | 36.34 | 36.68 | 36.03 | 36.19 | 536,882 | +0.46(+1.28%) |
May 04, 2012 | 35.54 | 35.92 | 35.10 | 35.73 | 303,190 | -0.28(-0.77%) |
May 03, 2012 | 36.60 | 36.69 | 35.70 | 36.01 | 261,562 | -0.44(-1.20%) |
May 02, 2012 | 36.74 | 36.87 | 36.35 | 36.45 | 277,980 | -0.10(-0.29%) |