Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 32.14 | 32.44 | 32.05 | 32.35 | 2,950,019 | +0.20(+0.63%) |
Jul 30, 2012 | 32.18 | 32.35 | 31.83 | 32.14 | 3,833,035 | +0.14(+0.45%) |
Jul 27, 2012 | 31.72 | 32.13 | 31.70 | 32.00 | 4,965,179 | +0.39(+1.24%) |
Jul 26, 2012 | 31.86 | 32.14 | 31.61 | 31.61 | 4,295,083 | +0.07(+0.21%) |
Jul 25, 2012 | 31.57 | 31.76 | 31.48 | 31.54 | 3,749,325 | -0.01(-0.04%) |
Jul 24, 2012 | 31.97 | 32.01 | 31.42 | 31.55 | 5,697,732 | -0.42(-1.32%) |
Jul 23, 2012 | 32.18 | 32.26 | 31.88 | 31.97 | 2,927,450 | -0.33(-1.03%) |
Jul 20, 2012 | 32.49 | 32.59 | 32.23 | 32.30 | 3,717,136 | -0.29(-0.89%) |
Jul 19, 2012 | 32.62 | 32.74 | 32.49 | 32.60 | 3,115,052 | +0.01(+0.02%) |
Jul 18, 2012 | 32.82 | 32.85 | 32.55 | 32.59 | 2,931,268 | -0.22(-0.66%) |
Jul 17, 2012 | 32.86 | 32.89 | 32.52 | 32.81 | 3,173,385 | +0.02(+0.06%) |
Jul 16, 2012 | 33.50 | 33.56 | 32.74 | 32.79 | 4,179,079 | -0.78(-2.32%) |
Jul 13, 2012 | 33.37 | 33.72 | 33.36 | 33.57 | 1,741,242 | +0.25(+0.75%) |
Jul 12, 2012 | 33.46 | 33.55 | 33.21 | 33.32 | 1,364,688 | -0.24(-0.71%) |
Jul 11, 2012 | 33.23 | 33.83 | 33.21 | 33.55 | 3,163,668 | +0.34(+1.02%) |
Jul 10, 2012 | 33.02 | 33.38 | 33.02 | 33.21 | 3,094,993 | +0.22(+0.68%) |
Jul 09, 2012 | 33.31 | 33.36 | 32.95 | 32.99 | 1,870,825 | -0.32(-0.96%) |
Jul 06, 2012 | 33.44 | 33.57 | 33.23 | 33.31 | 1,786,236 | -0.25(-0.75%) |
Jul 05, 2012 | 33.60 | 33.74 | 33.41 | 33.56 | 2,389,103 | -0.03(-0.10%) |
Jul 03, 2012 | 33.57 | 33.61 | 33.43 | 33.59 | 1,271,572 | +0.06(+0.18%) |
Jul 02, 2012 | 33.34 | 33.58 | 33.21 | 33.53 | 2,374,478 | +0.08(+0.24%) |
Jun 29, 2012 | 33.42 | 33.53 | 33.33 | 33.45 | 3,011,706 | +0.30(+0.90%) |
Jun 28, 2012 | 32.94 | 33.15 | 32.85 | 33.15 | 2,635,682 | +0.13(+0.39%) |
Jun 27, 2012 | 32.83 | 33.05 | 32.81 | 33.02 | 1,718,725 | +0.18(+0.54%) |
Jun 26, 2012 | 33.01 | 33.04 | 32.66 | 32.85 | 1,988,296 | -0.20(-0.60%) |
Jun 25, 2012 | 33.06 | 33.19 | 32.95 | 33.04 | 1,633,035 | -0.16(-0.49%) |
Jun 22, 2012 | 33.15 | 33.27 | 32.99 | 33.21 | 2,126,439 | +0.11(+0.33%) |
Jun 21, 2012 | 33.69 | 33.69 | 33.08 | 33.10 | 2,018,481 | -0.43(-1.27%) |
Jun 20, 2012 | 33.57 | 33.67 | 33.31 | 33.53 | 1,843,979 | -0.11(-0.32%) |
Jun 19, 2012 | 33.66 | 33.74 | 33.46 | 33.63 | 1,653,282 | +0.14(+0.40%) |
Jun 18, 2012 | 33.38 | 33.67 | 33.38 | 33.50 | 1,547,859 | +0.10(+0.30%) |
Jun 15, 2012 | 33.32 | 33.46 | 33.27 | 33.40 | 2,267,201 | +0.08(+0.24%) |
Jun 14, 2012 | 32.85 | 33.32 | 32.84 | 33.32 | 3,003,397 | +0.51(+1.55%) |
Jun 13, 2012 | 32.77 | 32.94 | 32.72 | 32.81 | 1,644,076 | -0.01(-0.02%) |
Jun 12, 2012 | 32.92 | 32.95 | 32.73 | 32.81 | 2,361,616 | -0.09(-0.27%) |
Jun 11, 2012 | 33.17 | 33.17 | 32.87 | 32.90 | 1,968,302 | -0.07(-0.23%) |
Jun 08, 2012 | 32.80 | 32.98 | 32.77 | 32.98 | 2,448,638 | +0.16(+0.48%) |
Jun 07, 2012 | 32.96 | 32.99 | 32.81 | 32.82 | 2,056,376 | +0.02(+0.06%) |
Jun 06, 2012 | 32.78 | 32.89 | 32.60 | 32.80 | 2,461,292 | +0.10(+0.31%) |
Jun 05, 2012 | 32.56 | 32.86 | 32.47 | 32.70 | 2,931,656 | -0.03(-0.08%) |
Jun 04, 2012 | 32.70 | 32.79 | 32.55 | 32.73 | 2,164,686 | +0.03(+0.08%) |
Jun 01, 2012 | 32.89 | 33.06 | 32.68 | 32.70 | 3,933,895 | -0.38(-1.15%) |
May 31, 2012 | 33.53 | 33.57 | 33.08 | 33.08 | 4,435,227 | -0.39(-1.18%) |
May 30, 2012 | 33.93 | 34.12 | 33.47 | 33.47 | 3,242,021 | -0.47(-1.38%) |
May 29, 2012 | 33.98 | 34.09 | 33.90 | 33.94 | 2,104,857 | +0.14(+0.42%) |
May 25, 2012 | 33.75 | 33.85 | 33.62 | 33.80 | 1,984,015 | +0.05(+0.14%) |
May 24, 2012 | 33.69 | 33.86 | 33.52 | 33.75 | 2,483,099 | +0.07(+0.20%) |
May 23, 2012 | 33.79 | 33.94 | 33.55 | 33.68 | 2,072,414 | -0.20(-0.60%) |
May 22, 2012 | 33.98 | 34.10 | 33.82 | 33.89 | 1,931,815 | +0.02(+0.06%) |
May 21, 2012 | 33.93 | 33.93 | 33.64 | 33.87 | 2,036,326 | +0.00(+0.00%) |
May 18, 2012 | 34.18 | 34.19 | 33.72 | 33.87 | 3,049,476 | -0.23(-0.67%) |
May 17, 2012 | 34.28 | 34.33 | 34.09 | 34.09 | 2,671,990 | -0.15(-0.43%) |
May 16, 2012 | 34.26 | 34.31 | 34.09 | 34.24 | 3,031,130 | -0.03(-0.10%) |
May 15, 2012 | 34.29 | 34.34 | 34.08 | 34.28 | 2,658,165 | +0.01(+0.04%) |
May 14, 2012 | 34.11 | 34.33 | 34.02 | 34.26 | 1,855,138 | -0.02(-0.06%) |
May 11, 2012 | 34.12 | 34.40 | 34.08 | 34.28 | 2,315,607 | +0.04(+0.12%) |
May 10, 2012 | 34.15 | 34.33 | 34.11 | 34.24 | 1,742,887 | +0.11(+0.33%) |
May 09, 2012 | 33.96 | 34.28 | 33.89 | 34.13 | 2,658,381 | +0.01(+0.02%) |
May 08, 2012 | 33.91 | 34.13 | 33.75 | 34.12 | 3,186,817 | +0.15(+0.46%) |
May 07, 2012 | 33.88 | 34.02 | 33.83 | 33.97 | 3,093,977 | +0.09(+0.26%) |
May 04, 2012 | 34.09 | 34.23 | 33.88 | 33.88 | 2,627,238 | -0.24(-0.71%) |
May 03, 2012 | 34.01 | 34.23 | 33.84 | 34.12 | 3,955,491 | +0.13(+0.40%) |
May 02, 2012 | 33.64 | 34.00 | 33.58 | 33.99 | 4,735,402 | +0.37(+1.10%) |