Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 34.56 | 35.23 | 34.53 | 34.66 | 533,719 | +0.01(+0.03%) |
Jul 30, 2012 | 34.20 | 34.70 | 34.20 | 34.65 | 430,334 | +0.48(+1.40%) |
Jul 27, 2012 | 33.28 | 34.39 | 33.14 | 34.18 | 283,851 | +1.23(+3.73%) |
Jul 26, 2012 | 33.26 | 33.32 | 32.65 | 32.95 | 514,564 | +0.05(+0.15%) |
Jul 25, 2012 | 33.10 | 33.20 | 32.73 | 32.90 | 239,422 | -0.08(-0.24%) |
Jul 24, 2012 | 33.40 | 33.45 | 32.65 | 32.98 | 229,184 | -0.39(-1.17%) |
Jul 23, 2012 | 33.20 | 33.46 | 33.08 | 33.37 | 123,924 | -0.63(-1.86%) |
Jul 20, 2012 | 34.52 | 34.58 | 34.00 | 34.00 | 240,141 | -0.43(-1.25%) |
Jul 19, 2012 | 34.52 | 34.71 | 34.11 | 34.43 | 531,877 | +0.57(+1.67%) |
Jul 18, 2012 | 33.06 | 34.02 | 32.96 | 33.86 | 478,139 | +0.71(+2.15%) |
Jul 17, 2012 | 33.06 | 33.40 | 32.84 | 33.15 | 723,167 | +0.15(+0.44%) |
Jul 16, 2012 | 33.58 | 33.74 | 32.94 | 33.01 | 462,454 | -0.67(-2.00%) |
Jul 13, 2012 | 33.42 | 33.70 | 33.15 | 33.68 | 412,086 | +0.43(+1.29%) |
Jul 12, 2012 | 34.28 | 34.43 | 33.18 | 33.25 | 734,540 | -1.61(-4.62%) |
Jul 11, 2012 | 34.71 | 35.40 | 34.64 | 34.86 | 293,023 | +0.17(+0.48%) |
Jul 10, 2012 | 35.42 | 35.61 | 34.58 | 34.69 | 138,664 | -0.71(-2.01%) |
Jul 09, 2012 | 35.80 | 35.80 | 34.95 | 35.41 | 315,801 | -0.48(-1.33%) |
Jul 06, 2012 | 36.00 | 36.20 | 35.83 | 35.88 | 135,793 | -0.46(-1.26%) |
Jul 05, 2012 | 36.05 | 36.81 | 36.03 | 36.34 | 271,598 | +0.06(+0.16%) |
Jul 03, 2012 | 36.36 | 36.56 | 36.19 | 36.28 | 60,854 | +0.16(+0.43%) |
Jul 02, 2012 | 36.20 | 36.44 | 35.79 | 36.13 | 202,209 | -0.11(-0.30%) |
Jun 29, 2012 | 35.71 | 36.32 | 35.63 | 36.23 | 354,813 | +1.33(+3.80%) |
Jun 28, 2012 | 35.13 | 35.47 | 34.47 | 34.91 | 317,202 | -0.65(-1.84%) |
Jun 27, 2012 | 35.52 | 35.70 | 35.07 | 35.56 | 355,140 | +0.19(+0.52%) |
Jun 26, 2012 | 34.75 | 35.64 | 34.61 | 35.38 | 413,264 | +0.63(+1.82%) |
Jun 25, 2012 | 35.27 | 35.27 | 34.48 | 34.74 | 276,359 | -0.90(-2.52%) |
Jun 22, 2012 | 35.90 | 36.08 | 35.07 | 35.64 | 642,228 | +0.00(+0.00%) |
Jun 21, 2012 | 36.87 | 37.06 | 35.53 | 35.64 | 525,268 | -0.82(-2.25%) |
Jun 20, 2012 | 36.16 | 37.03 | 35.93 | 36.46 | 1,633,895 | +0.65(+1.82%) |
Jun 19, 2012 | 34.61 | 36.21 | 34.61 | 35.80 | 713,822 | +1.26(+3.64%) |
Jun 18, 2012 | 34.85 | 35.02 | 34.34 | 34.55 | 613,699 | -0.43(-1.23%) |
Jun 15, 2012 | 35.42 | 35.58 | 34.91 | 34.98 | 303,568 | -0.44(-1.24%) |
Jun 14, 2012 | 35.13 | 35.55 | 35.02 | 35.41 | 247,816 | +0.43(+1.23%) |
Jun 13, 2012 | 35.07 | 35.40 | 34.84 | 34.99 | 641,993 | -0.34(-0.97%) |
Jun 12, 2012 | 35.70 | 35.70 | 34.98 | 35.33 | 257,374 | -0.21(-0.60%) |
Jun 11, 2012 | 36.41 | 36.55 | 35.46 | 35.54 | 272,626 | -0.44(-1.22%) |
Jun 08, 2012 | 36.09 | 36.31 | 35.59 | 35.98 | 542,631 | -0.30(-0.83%) |
Jun 07, 2012 | 37.06 | 37.28 | 36.10 | 36.28 | 240,957 | -0.20(-0.53%) |
Jun 06, 2012 | 35.36 | 36.56 | 35.34 | 36.48 | 418,181 | +1.24(+3.51%) |
Jun 05, 2012 | 34.48 | 35.36 | 34.36 | 35.24 | 291,984 | +0.67(+1.95%) |
Jun 04, 2012 | 34.61 | 34.90 | 34.02 | 34.57 | 309,640 | +0.06(+0.17%) |
Jun 01, 2012 | 35.28 | 35.39 | 34.51 | 34.51 | 432,606 | -1.56(-4.33%) |
May 31, 2012 | 36.42 | 36.51 | 35.62 | 36.07 | 327,452 | -0.25(-0.70%) |
May 30, 2012 | 36.55 | 36.55 | 35.92 | 36.32 | 199,603 | -0.66(-1.79%) |
May 29, 2012 | 36.45 | 36.99 | 36.36 | 36.98 | 252,289 | +0.93(+2.57%) |
May 25, 2012 | 35.63 | 36.23 | 35.58 | 36.06 | 349,833 | +0.39(+1.09%) |
May 24, 2012 | 35.68 | 35.95 | 35.24 | 35.67 | 449,337 | +0.19(+0.52%) |
May 23, 2012 | 36.12 | 36.12 | 35.07 | 35.48 | 827,748 | -1.02(-2.80%) |
May 22, 2012 | 36.66 | 37.01 | 36.29 | 36.51 | 329,865 | -0.20(-0.53%) |
May 21, 2012 | 35.80 | 36.89 | 35.79 | 36.70 | 403,954 | +1.05(+2.95%) |
May 18, 2012 | 35.91 | 35.92 | 35.14 | 35.65 | 314,903 | -0.15(-0.41%) |
May 17, 2012 | 37.53 | 37.53 | 35.54 | 35.80 | 477,611 | -1.62(-4.33%) |
May 16, 2012 | 37.36 | 37.77 | 37.17 | 37.41 | 267,205 | +0.23(+0.63%) |
May 15, 2012 | 36.96 | 37.22 | 36.67 | 37.18 | 595,544 | +0.13(+0.34%) |
May 14, 2012 | 37.64 | 37.64 | 36.84 | 37.05 | 382,579 | -1.09(-2.86%) |
May 11, 2012 | 38.11 | 38.48 | 37.85 | 38.15 | 188,055 | -0.21(-0.56%) |
May 10, 2012 | 38.81 | 39.01 | 38.26 | 38.36 | 450,479 | -0.18(-0.46%) |
May 09, 2012 | 37.72 | 38.60 | 37.45 | 38.54 | 661,826 | +0.22(+0.59%) |
May 08, 2012 | 37.80 | 38.54 | 37.44 | 38.31 | 802,961 | +0.27(+0.72%) |
May 07, 2012 | 39.08 | 39.21 | 38.02 | 38.04 | 1,198,069 | -1.44(-3.66%) |
May 04, 2012 | 39.85 | 40.26 | 38.73 | 39.48 | 866,603 | -1.03(-2.55%) |
May 03, 2012 | 41.28 | 41.92 | 40.10 | 40.51 | 1,335,437 | -2.20(-5.16%) |
May 02, 2012 | 42.32 | 43.04 | 41.77 | 42.72 | 252,505 | +0.07(+0.16%) |