Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 37.56 | 37.99 | 37.07 | 37.28 | 597,599 | -0.32(-0.84%) |
Jul 30, 2012 | 38.23 | 38.63 | 37.20 | 37.59 | 679,616 | -0.56(-1.46%) |
Jul 27, 2012 | 37.15 | 38.25 | 37.15 | 38.15 | 1,166,584 | +1.19(+3.21%) |
Jul 26, 2012 | 37.48 | 37.70 | 36.79 | 36.96 | 962,952 | +0.14(+0.38%) |
Jul 25, 2012 | 36.57 | 37.22 | 36.30 | 36.82 | 578,161 | +0.12(+0.33%) |
Jul 24, 2012 | 37.11 | 38.15 | 36.42 | 36.70 | 1,395,268 | +1.14(+3.22%) |
Jul 23, 2012 | 35.23 | 35.69 | 34.54 | 35.55 | 482,131 | -0.22(-0.62%) |
Jul 20, 2012 | 35.90 | 36.25 | 35.65 | 35.77 | 452,404 | -0.45(-1.25%) |
Jul 19, 2012 | 36.26 | 36.31 | 35.81 | 36.23 | 931,697 | -0.01(-0.04%) |
Jul 18, 2012 | 35.76 | 36.52 | 35.72 | 36.24 | 562,470 | +0.30(+0.84%) |
Jul 17, 2012 | 35.69 | 36.16 | 35.20 | 35.94 | 477,749 | +0.35(+0.99%) |
Jul 16, 2012 | 35.98 | 35.99 | 35.31 | 35.59 | 168,350 | -0.54(-1.49%) |
Jul 13, 2012 | 35.11 | 36.17 | 35.11 | 36.12 | 363,842 | +1.07(+3.06%) |
Jul 12, 2012 | 34.72 | 35.19 | 34.31 | 35.05 | 448,232 | +0.08(+0.24%) |
Jul 11, 2012 | 35.37 | 35.48 | 34.74 | 34.96 | 556,217 | -0.37(-1.05%) |
Jul 10, 2012 | 36.22 | 36.46 | 35.07 | 35.34 | 770,544 | -0.67(-1.86%) |
Jul 09, 2012 | 36.05 | 36.29 | 35.83 | 36.01 | 584,627 | -0.09(-0.26%) |
Jul 06, 2012 | 36.39 | 36.59 | 35.93 | 36.10 | 482,571 | -0.75(-2.04%) |
Jul 05, 2012 | 36.83 | 37.07 | 36.57 | 36.85 | 984,344 | -0.08(-0.20%) |
Jul 03, 2012 | 36.75 | 37.14 | 36.74 | 36.93 | 546,373 | +0.18(+0.49%) |
Jul 02, 2012 | 36.72 | 37.40 | 36.54 | 36.75 | 734,990 | +0.02(+0.06%) |
Jun 29, 2012 | 36.56 | 36.89 | 36.32 | 36.73 | 550,437 | +0.86(+2.40%) |
Jun 28, 2012 | 34.48 | 35.87 | 34.48 | 35.86 | 630,873 | +0.93(+2.67%) |
Jun 27, 2012 | 34.82 | 35.23 | 34.69 | 34.93 | 427,209 | +0.24(+0.68%) |
Jun 26, 2012 | 34.64 | 34.89 | 34.31 | 34.70 | 493,338 | +0.09(+0.27%) |
Jun 25, 2012 | 35.06 | 35.07 | 34.25 | 34.60 | 503,081 | -1.10(-3.09%) |
Jun 22, 2012 | 35.56 | 35.71 | 35.26 | 35.70 | 616,000 | +0.23(+0.64%) |
Jun 21, 2012 | 35.97 | 36.00 | 35.37 | 35.48 | 896,568 | -0.32(-0.88%) |
Jun 20, 2012 | 35.83 | 36.03 | 35.44 | 35.79 | 697,843 | +0.07(+0.20%) |
Jun 19, 2012 | 34.92 | 35.96 | 34.92 | 35.72 | 631,332 | +0.85(+2.44%) |
Jun 18, 2012 | 34.38 | 34.96 | 34.25 | 34.87 | 684,763 | +0.40(+1.15%) |
Jun 15, 2012 | 33.46 | 34.57 | 33.46 | 34.48 | 1,591,349 | +1.44(+4.36%) |
Jun 14, 2012 | 32.76 | 33.21 | 32.46 | 33.03 | 682,188 | +0.38(+1.15%) |
Jun 13, 2012 | 33.27 | 33.34 | 32.54 | 32.66 | 818,309 | -0.62(-1.87%) |
Jun 12, 2012 | 33.38 | 33.38 | 32.95 | 33.28 | 921,844 | +0.04(+0.13%) |
Jun 11, 2012 | 34.46 | 34.52 | 33.18 | 33.24 | 294,192 | -0.79(-2.31%) |
Jun 08, 2012 | 33.74 | 34.06 | 33.30 | 34.02 | 340,143 | +0.09(+0.26%) |
Jun 07, 2012 | 34.64 | 34.76 | 33.90 | 33.93 | 275,625 | -0.12(-0.36%) |
Jun 06, 2012 | 33.37 | 34.20 | 33.26 | 34.06 | 359,592 | +1.05(+3.17%) |
Jun 05, 2012 | 32.62 | 33.15 | 32.46 | 33.01 | 277,768 | +0.20(+0.60%) |
Jun 04, 2012 | 33.27 | 33.41 | 32.14 | 32.81 | 378,711 | -0.32(-0.97%) |
Jun 01, 2012 | 33.48 | 33.61 | 32.99 | 33.13 | 519,454 | -1.05(-3.07%) |
May 31, 2012 | 34.09 | 34.42 | 33.49 | 34.18 | 796,352 | +0.02(+0.06%) |
May 30, 2012 | 34.43 | 34.45 | 33.84 | 34.16 | 545,124 | -0.70(-2.01%) |
May 29, 2012 | 34.56 | 35.10 | 34.41 | 34.87 | 375,510 | +0.71(+2.08%) |
May 25, 2012 | 34.49 | 34.50 | 34.04 | 34.16 | 484,818 | -0.40(-1.17%) |
May 24, 2012 | 34.49 | 34.66 | 34.06 | 34.56 | 433,966 | +0.22(+0.64%) |
May 23, 2012 | 33.85 | 34.48 | 33.41 | 34.34 | 401,786 | +0.15(+0.43%) |
May 22, 2012 | 33.87 | 34.45 | 33.75 | 34.19 | 724,934 | +0.35(+1.03%) |
May 21, 2012 | 32.66 | 33.90 | 32.47 | 33.84 | 767,629 | +1.34(+4.13%) |
May 18, 2012 | 32.73 | 33.16 | 32.42 | 32.50 | 552,149 | -0.18(-0.55%) |
May 17, 2012 | 34.06 | 34.18 | 32.58 | 32.68 | 727,702 | -1.21(-3.58%) |
May 16, 2012 | 34.32 | 34.58 | 33.86 | 33.90 | 601,427 | -0.29(-0.84%) |
May 15, 2012 | 34.19 | 34.65 | 33.78 | 34.18 | 818,883 | +0.02(+0.06%) |
May 14, 2012 | 34.41 | 34.64 | 34.03 | 34.16 | 449,915 | -0.69(-1.98%) |
May 11, 2012 | 34.20 | 35.24 | 34.14 | 34.86 | 906,011 | +0.33(+0.97%) |
May 10, 2012 | 35.31 | 35.57 | 34.39 | 34.52 | 986,651 | -0.58(-1.65%) |
May 09, 2012 | 35.19 | 35.68 | 35.04 | 35.10 | 743,803 | -0.57(-1.61%) |
May 08, 2012 | 35.73 | 35.74 | 34.92 | 35.68 | 844,027 | -0.19(-0.52%) |
May 07, 2012 | 36.14 | 36.21 | 35.67 | 35.86 | 745,222 | -0.43(-1.18%) |
May 04, 2012 | 36.65 | 36.65 | 35.90 | 36.29 | 880,454 | -0.73(-1.97%) |
May 03, 2012 | 36.96 | 37.27 | 36.74 | 37.02 | 958,603 | +0.09(+0.24%) |
May 02, 2012 | 36.27 | 37.01 | 36.16 | 36.93 | 1,092,141 | +0.45(+1.23%) |