Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 36.24 | 37.64 | 36.22 | 36.90 | 2,359,675 | +0.93(+2.59%) |
Jul 30, 2012 | 36.32 | 36.70 | 35.72 | 35.97 | 1,204,352 | -0.16(-0.44%) |
Jul 27, 2012 | 35.79 | 36.47 | 35.55 | 36.13 | 1,149,788 | +0.69(+1.95%) |
Jul 26, 2012 | 35.01 | 35.73 | 35.00 | 35.44 | 1,310,059 | +1.23(+3.60%) |
Jul 25, 2012 | 34.13 | 34.75 | 33.82 | 34.21 | 2,046,928 | +0.03(+0.09%) |
Jul 24, 2012 | 34.68 | 35.09 | 33.77 | 34.18 | 975,726 | -0.31(-0.90%) |
Jul 23, 2012 | 34.64 | 34.80 | 33.73 | 34.49 | 1,510,050 | -0.79(-2.24%) |
Jul 20, 2012 | 35.95 | 36.00 | 35.25 | 35.28 | 1,496,035 | -0.76(-2.11%) |
Jul 19, 2012 | 34.53 | 36.40 | 34.42 | 36.04 | 3,467,418 | +2.25(+6.66%) |
Jul 18, 2012 | 32.99 | 34.05 | 32.91 | 33.79 | 2,122,994 | +0.75(+2.27%) |
Jul 17, 2012 | 33.10 | 33.22 | 32.57 | 33.04 | 1,803,737 | +0.30(+0.92%) |
Jul 16, 2012 | 32.97 | 33.09 | 32.38 | 32.74 | 1,376,015 | -0.41(-1.24%) |
Jul 14, 2012 | 32.55 | 33.25 | 32.48 | 33.15 | 1,679,003 | +0.00(+0.00%) |
Jul 13, 2012 | 32.55 | 33.25 | 32.48 | 33.15 | 1,679,003 | +0.57(+1.75%) |
Jul 12, 2012 | 32.92 | 32.99 | 32.14 | 32.58 | 2,113,978 | -0.52(-1.57%) |
Jul 11, 2012 | 33.41 | 33.55 | 32.93 | 33.10 | 1,893,940 | -0.33(-0.99%) |
Jul 10, 2012 | 33.60 | 34.07 | 33.25 | 33.43 | 2,133,704 | +0.14(+0.42%) |
Jul 09, 2012 | 34.50 | 34.60 | 33.12 | 33.29 | 2,197,319 | -1.19(-3.45%) |
Jul 06, 2012 | 35.50 | 35.52 | 34.07 | 34.48 | 1,471,539 | -1.10(-3.09%) |
Jul 05, 2012 | 35.74 | 35.96 | 35.47 | 35.58 | 857,585 | -0.16(-0.45%) |
Jul 03, 2012 | 35.56 | 35.80 | 35.44 | 35.74 | 980,298 | +0.25(+0.70%) |
Jul 02, 2012 | 35.77 | 36.19 | 35.27 | 35.49 | 2,185,476 | -0.41(-1.14%) |
Jun 30, 2012 | 35.02 | 35.94 | 35.02 | 35.90 | 1,847,126 | +0.00(+0.00%) |
Jun 29, 2012 | 35.02 | 35.94 | 35.02 | 35.90 | 1,898,914 | +1.59(+4.63%) |
Jun 28, 2012 | 34.51 | 34.74 | 33.93 | 34.31 | 1,694,063 | -0.59(-1.69%) |
Jun 27, 2012 | 34.42 | 35.06 | 34.33 | 34.90 | 1,141,477 | +0.51(+1.48%) |
Jun 26, 2012 | 34.30 | 34.62 | 33.96 | 34.39 | 1,865,538 | +0.18(+0.53%) |
Jun 25, 2012 | 34.38 | 34.64 | 34.05 | 34.21 | 2,359,196 | -0.59(-1.70%) |
Jun 22, 2012 | 34.46 | 35.05 | 34.38 | 34.80 | 5,559,660 | +0.32(+0.93%) |
Jun 21, 2012 | 35.25 | 35.39 | 34.39 | 34.48 | 2,317,276 | -0.79(-2.24%) |
Jun 20, 2012 | 34.80 | 35.54 | 34.79 | 35.27 | 2,926,640 | +0.57(+1.64%) |
Jun 19, 2012 | 34.92 | 35.00 | 34.40 | 34.70 | 1,915,114 | -0.06(-0.17%) |
Jun 18, 2012 | 33.95 | 35.08 | 33.81 | 34.76 | 1,716,275 | +0.69(+2.03%) |
Jun 15, 2012 | 33.36 | 34.34 | 33.34 | 34.07 | 1,828,893 | +0.76(+2.28%) |
Jun 14, 2012 | 33.79 | 33.80 | 32.66 | 33.31 | 2,370,808 | -0.73(-2.14%) |
Jun 13, 2012 | 33.91 | 34.49 | 33.65 | 34.04 | 2,059,052 | +0.12(+0.35%) |
Jun 12, 2012 | 33.31 | 34.17 | 33.31 | 33.92 | 1,847,049 | +0.68(+2.05%) |
Jun 11, 2012 | 34.09 | 34.26 | 33.14 | 33.24 | 1,544,206 | -0.60(-1.77%) |
Jun 08, 2012 | 32.83 | 34.04 | 32.50 | 33.84 | 2,511,812 | +0.89(+2.70%) |
Jun 07, 2012 | 33.43 | 33.48 | 32.86 | 32.95 | 2,310,058 | -0.02(-0.06%) |
Jun 06, 2012 | 31.80 | 32.99 | 31.58 | 32.97 | 2,529,829 | +1.56(+4.97%) |
Jun 05, 2012 | 30.58 | 31.49 | 30.39 | 31.41 | 3,605,243 | +0.88(+2.88%) |
Jun 04, 2012 | 31.22 | 31.65 | 30.18 | 30.53 | 3,973,159 | -0.45(-1.45%) |
Jun 02, 2012 | 32.43 | 32.67 | 30.86 | 30.98 | 3,855,818 | +0.00(+0.00%) |
Jun 01, 2012 | 32.43 | 32.67 | 30.86 | 30.98 | 3,889,191 | -2.12(-6.40%) |
May 31, 2012 | 33.28 | 33.38 | 32.47 | 33.10 | 1,915,649 | +0.04(+0.12%) |
May 30, 2012 | 33.95 | 34.05 | 32.87 | 33.06 | 2,623,625 | -1.39(-4.03%) |
May 29, 2012 | 33.55 | 34.51 | 33.21 | 34.45 | 1,916,216 | +1.30(+3.92%) |
May 25, 2012 | 32.60 | 33.40 | 32.57 | 33.15 | 1,545,666 | +0.64(+1.97%) |
May 24, 2012 | 33.46 | 33.52 | 32.43 | 32.51 | 2,748,678 | -1.01(-3.01%) |
May 23, 2012 | 31.69 | 33.59 | 31.50 | 33.52 | 4,773,479 | +2.25(+7.20%) |
May 22, 2012 | 30.94 | 31.42 | 30.83 | 31.27 | 2,847,411 | +0.36(+1.16%) |
May 21, 2012 | 30.00 | 30.91 | 29.70 | 30.91 | 2,835,960 | +0.89(+2.96%) |
May 18, 2012 | 30.23 | 30.25 | 29.71 | 30.02 | 2,285,428 | -0.05(-0.17%) |
May 17, 2012 | 30.70 | 30.94 | 30.05 | 30.07 | 1,887,155 | -0.70(-2.27%) |
May 16, 2012 | 31.06 | 31.66 | 30.71 | 30.77 | 1,945,152 | -0.28(-0.90%) |
May 15, 2012 | 31.19 | 31.66 | 30.91 | 31.05 | 2,149,284 | -0.08(-0.26%) |
May 14, 2012 | 30.68 | 31.45 | 30.47 | 31.13 | 1,859,339 | +0.19(+0.61%) |
May 11, 2012 | 30.69 | 31.15 | 30.61 | 30.94 | 2,903,858 | +0.06(+0.19%) |
May 10, 2012 | 31.20 | 31.35 | 30.63 | 30.88 | 2,228,953 | -0.19(-0.61%) |
May 09, 2012 | 31.17 | 31.24 | 30.72 | 31.07 | 2,459,511 | -0.48(-1.52%) |
May 08, 2012 | 31.09 | 31.67 | 30.90 | 31.55 | 2,853,272 | +0.25(+0.80%) |
May 07, 2012 | 31.56 | 31.99 | 31.21 | 31.30 | 1,984,776 | -0.33(-1.04%) |
May 04, 2012 | 32.93 | 33.36 | 31.57 | 31.63 | 3,860,336 | -1.73(-5.19%) |
May 03, 2012 | 34.71 | 34.73 | 33.29 | 33.36 | 1,836,790 | -1.42(-4.08%) |
May 02, 2012 | 34.13 | 34.86 | 33.86 | 34.78 | 884,767 | +0.32(+0.93%) |