Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 36.67 | 38.03 | 36.20 | 37.59 | 4,787,184 | +0.92(+2.51%) |
Jul 30, 2012 | 36.90 | 37.21 | 36.39 | 36.67 | 3,695,937 | -0.53(-1.43%) |
Jul 27, 2012 | 36.02 | 37.42 | 35.97 | 37.20 | 4,242,090 | +1.55(+4.34%) |
Jul 26, 2012 | 35.75 | 36.04 | 35.23 | 35.65 | 2,595,601 | +0.80(+2.29%) |
Jul 25, 2012 | 34.72 | 34.86 | 34.14 | 34.86 | 1,866,411 | +0.40(+1.15%) |
Jul 24, 2012 | 34.64 | 35.21 | 34.04 | 34.46 | 2,322,740 | -0.19(-0.56%) |
Jul 23, 2012 | 34.43 | 34.76 | 34.29 | 34.65 | 1,679,657 | -0.71(-2.01%) |
Jul 20, 2012 | 35.47 | 35.47 | 35.11 | 35.37 | 1,965,493 | -0.47(-1.30%) |
Jul 19, 2012 | 36.07 | 36.31 | 35.70 | 35.83 | 1,906,314 | -0.09(-0.24%) |
Jul 18, 2012 | 34.94 | 36.09 | 34.63 | 35.92 | 2,303,980 | +0.73(+2.08%) |
Jul 17, 2012 | 35.09 | 35.32 | 34.40 | 35.19 | 1,783,461 | +0.25(+0.72%) |
Jul 16, 2012 | 34.87 | 34.96 | 34.33 | 34.93 | 1,400,025 | -0.14(-0.41%) |
Jul 13, 2012 | 34.62 | 35.23 | 34.61 | 35.08 | 2,045,869 | +0.92(+2.69%) |
Jul 12, 2012 | 33.68 | 34.41 | 33.20 | 34.16 | 3,387,114 | +0.03(+0.08%) |
Jul 11, 2012 | 35.20 | 35.21 | 33.84 | 34.13 | 2,846,586 | -0.98(-2.81%) |
Jul 10, 2012 | 35.73 | 36.25 | 34.81 | 35.11 | 2,230,041 | -0.40(-1.11%) |
Jul 09, 2012 | 36.19 | 36.21 | 35.36 | 35.51 | 2,174,638 | -0.55(-1.52%) |
Jul 06, 2012 | 35.64 | 36.15 | 35.42 | 36.06 | 3,048,990 | -0.08(-0.22%) |
Jul 05, 2012 | 36.55 | 36.66 | 36.02 | 36.14 | 2,554,917 | -0.45(-1.24%) |
Jul 03, 2012 | 36.85 | 36.85 | 36.03 | 36.59 | 1,785,599 | +0.84(+2.35%) |
Jul 02, 2012 | 36.46 | 36.57 | 35.64 | 35.75 | 6,104,513 | -0.47(-1.29%) |
Jun 29, 2012 | 35.64 | 36.42 | 35.41 | 36.21 | 3,522,818 | +1.61(+4.65%) |
Jun 28, 2012 | 34.19 | 34.70 | 33.91 | 34.60 | 4,218,701 | -0.07(-0.21%) |
Jun 27, 2012 | 34.19 | 34.75 | 33.96 | 34.68 | 4,077,067 | +0.77(+2.27%) |
Jun 26, 2012 | 33.26 | 34.24 | 33.15 | 33.91 | 3,613,330 | +0.95(+2.88%) |
Jun 25, 2012 | 33.26 | 33.26 | 32.66 | 32.96 | 2,984,435 | -0.83(-2.45%) |
Jun 22, 2012 | 33.79 | 33.91 | 33.35 | 33.78 | 3,387,123 | +0.28(+0.84%) |
Jun 21, 2012 | 35.22 | 35.45 | 33.38 | 33.50 | 2,211,601 | -1.73(-4.90%) |
Jun 20, 2012 | 35.38 | 35.72 | 34.81 | 35.23 | 2,147,587 | -0.24(-0.67%) |
Jun 19, 2012 | 34.78 | 35.64 | 34.68 | 35.47 | 2,320,171 | +1.11(+3.24%) |
Jun 18, 2012 | 33.89 | 34.48 | 33.68 | 34.35 | 1,241,177 | +0.30(+0.89%) |
Jun 15, 2012 | 33.79 | 34.19 | 33.46 | 34.05 | 2,082,517 | +0.45(+1.33%) |
Jun 14, 2012 | 33.03 | 33.80 | 33.02 | 33.60 | 2,445,167 | +0.59(+1.79%) |
Jun 13, 2012 | 33.77 | 33.77 | 32.82 | 33.02 | 2,215,922 | -0.85(-2.51%) |
Jun 12, 2012 | 33.05 | 33.90 | 32.70 | 33.86 | 2,910,421 | +1.07(+3.27%) |
Jun 11, 2012 | 34.66 | 34.66 | 32.73 | 32.79 | 2,374,440 | -1.33(-3.90%) |
Jun 08, 2012 | 33.59 | 34.14 | 33.11 | 34.12 | 2,036,906 | +0.29(+0.87%) |
Jun 07, 2012 | 33.63 | 34.26 | 33.61 | 33.83 | 4,648,287 | +0.59(+1.76%) |
Jun 06, 2012 | 32.54 | 33.24 | 32.50 | 33.24 | 3,585,651 | +1.24(+3.87%) |
Jun 05, 2012 | 30.70 | 32.08 | 30.67 | 32.00 | 3,949,042 | +1.07(+3.47%) |
Jun 04, 2012 | 31.18 | 31.41 | 29.70 | 30.93 | 5,845,407 | -0.25(-0.80%) |
Jun 01, 2012 | 32.36 | 32.36 | 30.79 | 31.18 | 5,479,998 | -2.11(-6.34%) |
May 31, 2012 | 33.99 | 33.99 | 32.50 | 33.29 | 4,804,795 | -0.62(-1.83%) |
May 30, 2012 | 34.64 | 34.89 | 33.88 | 33.91 | 4,280,820 | -1.47(-4.16%) |
May 29, 2012 | 34.52 | 35.61 | 34.41 | 35.39 | 4,717,735 | +1.34(+3.93%) |
May 25, 2012 | 34.24 | 34.40 | 33.78 | 34.05 | 4,286,569 | +0.44(+1.32%) |
May 24, 2012 | 32.96 | 33.61 | 32.81 | 33.61 | 4,512,552 | +0.72(+2.20%) |
May 23, 2012 | 32.03 | 33.06 | 31.46 | 32.88 | 2,989,519 | +0.37(+1.14%) |
May 22, 2012 | 32.98 | 33.20 | 32.30 | 32.51 | 2,435,326 | -0.29(-0.87%) |
May 21, 2012 | 31.66 | 32.88 | 31.55 | 32.80 | 3,125,472 | +1.17(+3.68%) |
May 18, 2012 | 31.86 | 32.18 | 31.46 | 31.63 | 2,776,654 | -0.14(-0.43%) |
May 17, 2012 | 33.18 | 33.21 | 31.76 | 31.77 | 3,211,631 | -1.36(-4.10%) |
May 16, 2012 | 33.88 | 34.43 | 33.11 | 33.13 | 2,536,691 | -0.66(-1.95%) |
May 15, 2012 | 34.53 | 34.71 | 33.68 | 33.78 | 2,303,633 | -0.72(-2.07%) |
May 14, 2012 | 34.93 | 34.95 | 34.46 | 34.50 | 2,411,291 | -1.02(-2.88%) |
May 11, 2012 | 35.41 | 35.87 | 35.34 | 35.52 | 1,631,713 | -0.23(-0.64%) |
May 10, 2012 | 36.37 | 36.49 | 35.66 | 35.75 | 1,925,224 | -0.10(-0.28%) |
May 09, 2012 | 35.61 | 36.36 | 35.30 | 35.85 | 3,196,142 | -0.35(-0.97%) |
May 08, 2012 | 36.31 | 36.34 | 35.45 | 36.20 | 3,758,985 | -0.43(-1.17%) |
May 07, 2012 | 36.08 | 36.89 | 36.02 | 36.63 | 2,942,681 | +0.37(+1.03%) |
May 04, 2012 | 37.58 | 37.61 | 36.22 | 36.26 | 2,947,919 | -1.57(-4.14%) |
May 03, 2012 | 38.67 | 38.86 | 37.65 | 37.82 | 2,959,474 | -0.87(-2.24%) |
May 02, 2012 | 38.61 | 38.75 | 38.15 | 38.69 | 3,338,395 | -0.20(-0.51%) |