Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 32.67 | 32.90 | 32.67 | 32.90 | 3,064 | +0.05(+0.16%) |
Jul 30, 2012 | 32.91 | 32.91 | 32.84 | 32.85 | 2,900 | +0.20(+0.61%) |
Jul 27, 2012 | 32.63 | 33.08 | 32.63 | 32.65 | 10,255 | -0.14(-0.43%) |
Jul 26, 2012 | 33.15 | 33.20 | 32.79 | 32.79 | 9,042 | -0.41(-1.23%) |
Jul 25, 2012 | 33.16 | 33.20 | 32.80 | 33.20 | 2,099 | +0.19(+0.58%) |
Jul 24, 2012 | 33.00 | 33.09 | 32.73 | 33.01 | 5,348 | -0.04(-0.12%) |
Jul 23, 2012 | 33.00 | 33.05 | 32.94 | 33.05 | 4,633 | +0.15(+0.46%) |
Jul 20, 2012 | 33.09 | 33.09 | 32.61 | 32.90 | 6,840 | +0.00(+0.00%) |
Jul 19, 2012 | 32.71 | 32.94 | 32.71 | 32.90 | 2,000 | +0.05(+0.16%) |
Jul 18, 2012 | 33.03 | 33.03 | 32.70 | 32.85 | 3,086 | -0.00(-0.01%) |
Jul 17, 2012 | 32.85 | 32.85 | 32.85 | 32.85 | 457 | +0.16(+0.49%) |
Jul 16, 2012 | 32.69 | 32.88 | 32.52 | 32.69 | 8,444 | +0.24(+0.74%) |
Jul 13, 2012 | 32.89 | 33.17 | 32.38 | 32.45 | 9,841 | -0.37(-1.14%) |
Jul 12, 2012 | 32.41 | 32.90 | 32.41 | 32.82 | 2,162 | -0.06(-0.17%) |
Jul 11, 2012 | 32.85 | 32.88 | 32.75 | 32.88 | 2,004 | +0.16(+0.49%) |
Jul 10, 2012 | 32.64 | 32.85 | 32.64 | 32.72 | 1,043 | +0.09(+0.28%) |
Jul 09, 2012 | 32.49 | 32.64 | 32.28 | 32.63 | 1,310 | +0.14(+0.44%) |
Jul 06, 2012 | 32.51 | 32.55 | 32.27 | 32.49 | 550 | +0.04(+0.11%) |
Jul 05, 2012 | 32.55 | 32.55 | 32.26 | 32.45 | 950 | +0.04(+0.14%) |
Jul 03, 2012 | 32.45 | 32.45 | 32.26 | 32.41 | 400 | -0.08(-0.26%) |
Jul 02, 2012 | 32.49 | 32.49 | 32.49 | 32.49 | 200 | -0.03(-0.09%) |
Jun 29, 2012 | 32.52 | 32.52 | 32.52 | 32.52 | 330 | +0.04(+0.13%) |
Jun 28, 2012 | 32.53 | 32.57 | 32.17 | 32.48 | 3,006 | +0.37(+1.15%) |
Jun 27, 2012 | 32.49 | 32.49 | 32.09 | 32.11 | 4,872 | -0.31(-0.96%) |
Jun 26, 2012 | 32.44 | 32.55 | 32.41 | 32.42 | 6,960 | +0.25(+0.78%) |
Jun 25, 2012 | 32.50 | 32.57 | 32.17 | 32.17 | 1,821 | +0.09(+0.28%) |
Jun 22, 2012 | 32.75 | 32.75 | 32.07 | 32.08 | 3,444 | -0.31(-0.96%) |
Jun 21, 2012 | 32.39 | 32.39 | 32.39 | 32.39 | 100 | +0.06(+0.19%) |
Jun 20, 2012 | 32.18 | 32.53 | 32.12 | 32.33 | 8,705 | +0.14(+0.43%) |
Jun 19, 2012 | 32.16 | 32.32 | 32.13 | 32.19 | 16,100 | +0.05(+0.15%) |
Jun 18, 2012 | 32.33 | 32.38 | 32.14 | 32.14 | 3,000 | -0.21(-0.64%) |
Jun 15, 2012 | 32.28 | 32.35 | 32.17 | 32.35 | 2,629 | +0.16(+0.48%) |
Jun 14, 2012 | 32.19 | 32.22 | 32.16 | 32.20 | 5,940 | +0.10(+0.33%) |
Jun 12, 2012 | 32.15 | 32.09 | 32.09 | 32.09 | 4,500 | -0.06(-0.20%) |
Jun 11, 2012 | 32.09 | 32.15 | 32.00 | 32.15 | 1,171 | +0.11(+0.36%) |
Jun 08, 2012 | 32.20 | 32.20 | 32.04 | 32.04 | 1,902 | -0.10(-0.31%) |
Jun 07, 2012 | 32.04 | 32.14 | 32.04 | 32.14 | 4,200 | +0.07(+0.22%) |
Jun 06, 2012 | 32.08 | 32.08 | 32.05 | 32.07 | 2,340 | -0.14(-0.43%) |
Jun 05, 2012 | 32.07 | 32.21 | 32.07 | 32.21 | 200 | -0.04(-0.12%) |
Jun 04, 2012 | 32.17 | 32.33 | 32.16 | 32.25 | 2,930 | -0.12(-0.38%) |
Jun 01, 2012 | 32.30 | 32.37 | 32.25 | 32.37 | 13,938 | +0.13(+0.41%) |
May 31, 2012 | 32.25 | 32.27 | 32.22 | 32.24 | 1,800 | -0.01(-0.03%) |
May 30, 2012 | 32.24 | 32.25 | 32.24 | 32.25 | 516 | +0.00(+0.00%) |
May 29, 2012 | 32.25 | 32.25 | 32.25 | 32.25 | 172 | +0.11(+0.34%) |
May 25, 2012 | 32.14 | 32.14 | 32.14 | 32.14 | 500 | +0.08(+0.25%) |
May 24, 2012 | 32.10 | 32.10 | 32.06 | 32.06 | 8,451 | -0.10(-0.32%) |
May 23, 2012 | 32.20 | 32.20 | 32.16 | 32.16 | 600 | -0.01(-0.02%) |
May 22, 2012 | 32.14 | 32.17 | 32.14 | 32.17 | 4,200 | -0.02(-0.06%) |
May 21, 2012 | 32.27 | 32.27 | 32.19 | 32.19 | 990 | -0.11(-0.34%) |
May 18, 2012 | 32.30 | 32.30 | 32.30 | 32.30 | 1,700 | +0.07(+0.22%) |
May 16, 2012 | 32.29 | 32.23 | 32.23 | 32.23 | 1,000 | -0.04(-0.12%) |
May 15, 2012 | 32.22 | 32.35 | 32.22 | 32.27 | 7,125 | +0.08(+0.25%) |
May 14, 2012 | 32.20 | 32.20 | 32.19 | 32.19 | 200 | +0.18(+0.57%) |
May 11, 2012 | 32.12 | 32.25 | 32.01 | 32.01 | 3,900 | -0.06(-0.19%) |
May 10, 2012 | 31.99 | 32.07 | 31.99 | 32.07 | 576 | +0.00(+0.00%) |
May 09, 2012 | 32.07 | 32.07 | 32.07 | 32.07 | 300 | +0.08(+0.25%) |
May 08, 2012 | 31.93 | 32.05 | 31.93 | 31.99 | 743 | +0.10(+0.32%) |
May 07, 2012 | 31.88 | 32.09 | 31.88 | 31.89 | 3,408 | -0.19(-0.59%) |
May 04, 2012 | 32.08 | 32.08 | 32.08 | 32.08 | 100 | +0.09(+0.28%) |
May 03, 2012 | 32.00 | 32.19 | 31.83 | 31.99 | 4,686 | -0.01(-0.03%) |
May 02, 2012 | 32.02 | 32.02 | 31.95 | 32.00 | 1,100 | +0.05(+0.16%) |