Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 32.70 | 33.13 | 32.48 | 32.55 | 320,382 | -0.13(-0.39%) |
Jul 30, 2012 | 33.14 | 33.28 | 32.58 | 32.68 | 361,257 | -0.50(-1.52%) |
Jul 27, 2012 | 32.08 | 33.26 | 31.84 | 33.18 | 729,846 | +1.26(+3.96%) |
Jul 26, 2012 | 31.34 | 31.94 | 31.19 | 31.92 | 595,019 | +1.12(+3.63%) |
Jul 25, 2012 | 31.14 | 31.20 | 30.58 | 30.80 | 632,540 | -0.40(-1.29%) |
Jul 24, 2012 | 30.69 | 31.29 | 29.06 | 31.20 | 1,433,960 | -0.19(-0.60%) |
Jul 23, 2012 | 31.32 | 31.63 | 31.03 | 31.39 | 759,151 | -0.68(-2.13%) |
Jul 20, 2012 | 31.95 | 32.18 | 31.89 | 32.07 | 834,657 | -0.06(-0.19%) |
Jul 19, 2012 | 31.87 | 32.24 | 31.63 | 32.13 | 993,433 | +0.24(+0.75%) |
Jul 18, 2012 | 30.72 | 32.12 | 30.62 | 31.90 | 806,395 | +1.18(+3.83%) |
Jul 17, 2012 | 31.27 | 31.67 | 30.67 | 30.72 | 1,177,590 | -0.39(-1.26%) |
Jul 16, 2012 | 31.52 | 31.63 | 30.78 | 31.11 | 421,398 | -0.67(-2.09%) |
Jul 13, 2012 | 31.25 | 31.88 | 31.17 | 31.78 | 338,984 | +0.67(+2.17%) |
Jul 12, 2012 | 30.74 | 31.20 | 30.41 | 31.10 | 441,896 | +0.13(+0.41%) |
Jul 11, 2012 | 31.68 | 31.78 | 30.78 | 30.97 | 550,732 | -0.68(-2.14%) |
Jul 10, 2012 | 32.57 | 32.59 | 31.51 | 31.65 | 377,606 | -0.64(-2.00%) |
Jul 09, 2012 | 32.85 | 32.93 | 32.14 | 32.30 | 601,544 | -0.76(-2.31%) |
Jul 06, 2012 | 33.50 | 33.54 | 32.79 | 33.06 | 336,750 | -0.69(-2.04%) |
Jul 05, 2012 | 33.77 | 33.94 | 33.55 | 33.75 | 460,575 | -0.03(-0.10%) |
Jul 03, 2012 | 32.88 | 33.87 | 32.83 | 33.78 | 278,794 | +0.88(+2.68%) |
Jul 02, 2012 | 33.16 | 33.44 | 32.53 | 32.90 | 369,879 | -0.18(-0.54%) |
Jun 29, 2012 | 32.71 | 33.16 | 32.66 | 33.08 | 272,506 | +1.10(+3.45%) |
Jun 28, 2012 | 31.93 | 32.20 | 31.47 | 31.98 | 414,906 | -0.22(-0.69%) |
Jun 27, 2012 | 32.03 | 32.38 | 31.99 | 32.20 | 315,970 | +0.31(+0.96%) |
Jun 26, 2012 | 31.85 | 31.98 | 31.32 | 31.89 | 465,064 | +0.13(+0.40%) |
Jun 25, 2012 | 32.30 | 32.37 | 31.73 | 31.76 | 292,436 | -0.93(-2.86%) |
Jun 22, 2012 | 32.56 | 32.93 | 32.23 | 32.70 | 1,256,792 | +0.26(+0.81%) |
Jun 21, 2012 | 33.59 | 33.79 | 32.31 | 32.43 | 311,128 | -1.22(-3.63%) |
Jun 20, 2012 | 34.05 | 34.05 | 33.54 | 33.66 | 346,632 | -0.45(-1.32%) |
Jun 19, 2012 | 33.28 | 34.39 | 33.03 | 34.11 | 622,271 | +1.10(+3.34%) |
Jun 18, 2012 | 32.43 | 33.06 | 32.28 | 33.00 | 243,485 | +0.41(+1.25%) |
Jun 15, 2012 | 32.49 | 32.78 | 32.25 | 32.59 | 383,265 | +0.22(+0.68%) |
Jun 14, 2012 | 32.37 | 32.74 | 32.09 | 32.37 | 280,649 | +0.00(+0.00%) |
Jun 13, 2012 | 32.94 | 33.01 | 32.29 | 32.37 | 178,799 | -0.73(-2.20%) |
Jun 12, 2012 | 32.71 | 33.19 | 32.33 | 33.10 | 237,087 | +0.49(+1.51%) |
Jun 11, 2012 | 33.67 | 33.72 | 32.57 | 32.61 | 566,496 | -0.66(-1.99%) |
Jun 08, 2012 | 33.13 | 33.36 | 32.64 | 33.27 | 475,825 | +0.09(+0.28%) |
Jun 07, 2012 | 33.72 | 34.06 | 32.58 | 33.18 | 334,842 | +0.07(+0.21%) |
Jun 06, 2012 | 32.75 | 33.41 | 32.63 | 33.11 | 465,608 | +0.70(+2.17%) |
Jun 05, 2012 | 31.98 | 32.45 | 31.61 | 32.41 | 345,416 | +0.26(+0.82%) |
Jun 04, 2012 | 32.76 | 32.78 | 31.70 | 32.15 | 372,351 | -0.50(-1.53%) |
Jun 01, 2012 | 33.02 | 33.27 | 32.59 | 32.65 | 556,320 | -1.07(-3.17%) |
May 31, 2012 | 34.05 | 34.11 | 33.38 | 33.72 | 2,149,310 | -0.42(-1.24%) |
May 30, 2012 | 34.33 | 34.44 | 33.98 | 34.14 | 393,351 | -0.48(-1.40%) |
May 29, 2012 | 34.40 | 34.97 | 34.30 | 34.62 | 381,321 | +0.59(+1.75%) |
May 25, 2012 | 34.41 | 34.47 | 33.97 | 34.03 | 296,312 | -0.29(-0.84%) |
May 24, 2012 | 34.39 | 34.39 | 33.83 | 34.32 | 382,231 | +0.04(+0.12%) |
May 23, 2012 | 33.12 | 34.38 | 32.93 | 34.28 | 596,181 | +0.77(+2.31%) |
May 22, 2012 | 33.54 | 33.83 | 33.29 | 33.50 | 429,409 | +0.03(+0.08%) |
May 21, 2012 | 32.98 | 33.55 | 32.82 | 33.48 | 522,599 | +0.59(+1.81%) |
May 18, 2012 | 33.15 | 33.44 | 32.82 | 32.88 | 383,689 | -0.12(-0.36%) |
May 17, 2012 | 34.12 | 34.12 | 32.98 | 33.00 | 593,412 | -1.06(-3.11%) |
May 16, 2012 | 34.69 | 34.78 | 34.04 | 34.06 | 532,982 | -0.48(-1.38%) |
May 15, 2012 | 35.16 | 35.16 | 34.44 | 34.54 | 452,581 | -0.50(-1.43%) |
May 14, 2012 | 35.20 | 35.43 | 34.88 | 35.04 | 322,820 | -0.61(-1.71%) |
May 11, 2012 | 35.05 | 36.01 | 34.99 | 35.65 | 382,487 | +0.28(+0.79%) |
May 10, 2012 | 35.66 | 35.88 | 35.23 | 35.37 | 415,268 | +0.05(+0.14%) |
May 09, 2012 | 35.36 | 35.73 | 34.98 | 35.32 | 442,852 | -0.47(-1.30%) |
May 08, 2012 | 35.77 | 35.94 | 34.95 | 35.79 | 539,869 | -0.25(-0.71%) |
May 07, 2012 | 35.92 | 36.19 | 35.69 | 36.04 | 324,602 | +0.14(+0.38%) |
May 04, 2012 | 36.35 | 36.46 | 35.63 | 35.90 | 265,402 | -0.69(-1.88%) |
May 03, 2012 | 36.85 | 36.96 | 36.37 | 36.59 | 523,785 | -0.19(-0.51%) |
May 02, 2012 | 36.64 | 36.87 | 36.29 | 36.78 | 405,323 | +0.01(+0.02%) |