Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 32.02 | 32.25 | 31.77 | 31.82 | 1,266,719 | -0.25(-0.78%) |
Jul 30, 2012 | 31.83 | 32.16 | 31.77 | 32.07 | 629,576 | +0.29(+0.91%) |
Jul 27, 2012 | 31.63 | 32.02 | 31.56 | 31.78 | 674,602 | +0.28(+0.87%) |
Jul 26, 2012 | 31.68 | 31.80 | 31.32 | 31.51 | 807,685 | +0.17(+0.56%) |
Jul 25, 2012 | 31.62 | 31.67 | 31.23 | 31.33 | 620,963 | -0.22(-0.68%) |
Jul 24, 2012 | 31.59 | 31.76 | 31.36 | 31.55 | 787,305 | -0.15(-0.49%) |
Jul 23, 2012 | 31.53 | 31.80 | 31.38 | 31.70 | 613,117 | -0.04(-0.13%) |
Jul 20, 2012 | 31.94 | 32.16 | 31.62 | 31.74 | 944,270 | -0.36(-1.11%) |
Jul 19, 2012 | 32.82 | 32.86 | 31.90 | 32.10 | 1,189,093 | -0.77(-2.33%) |
Jul 18, 2012 | 33.27 | 33.39 | 32.76 | 32.86 | 992,826 | -0.58(-1.73%) |
Jul 17, 2012 | 33.34 | 33.64 | 33.13 | 33.44 | 761,151 | +0.14(+0.42%) |
Jul 16, 2012 | 33.07 | 33.35 | 32.96 | 33.30 | 1,156,680 | +0.24(+0.73%) |
Jul 13, 2012 | 32.73 | 33.15 | 32.73 | 33.06 | 912,846 | +0.31(+0.94%) |
Jul 12, 2012 | 32.64 | 32.98 | 32.55 | 32.75 | 774,468 | -0.13(-0.39%) |
Jul 11, 2012 | 32.90 | 33.02 | 32.68 | 32.88 | 608,852 | -0.17(-0.53%) |
Jul 10, 2012 | 33.57 | 33.64 | 32.94 | 33.05 | 795,017 | -0.38(-1.15%) |
Jul 09, 2012 | 33.61 | 33.62 | 33.26 | 33.44 | 809,974 | -0.09(-0.28%) |
Jul 06, 2012 | 33.09 | 33.53 | 33.09 | 33.53 | 405,436 | +0.17(+0.50%) |
Jul 05, 2012 | 33.29 | 33.56 | 33.15 | 33.36 | 757,760 | -0.03(-0.10%) |
Jul 03, 2012 | 32.72 | 33.52 | 32.72 | 33.39 | 774,101 | +0.61(+1.87%) |
Jul 02, 2012 | 32.57 | 32.86 | 32.51 | 32.78 | 1,404,296 | +0.24(+0.74%) |
Jun 29, 2012 | 32.22 | 32.55 | 31.90 | 32.54 | 1,231,894 | +0.81(+2.56%) |
Jun 28, 2012 | 31.17 | 31.77 | 31.00 | 31.73 | 797,819 | +0.36(+1.14%) |
Jun 27, 2012 | 31.22 | 31.55 | 31.14 | 31.37 | 746,795 | +0.06(+0.19%) |
Jun 26, 2012 | 31.08 | 31.48 | 31.00 | 31.31 | 1,076,961 | +0.31(+1.01%) |
Jun 25, 2012 | 30.92 | 31.22 | 30.82 | 31.00 | 870,528 | -0.10(-0.32%) |
Jun 22, 2012 | 31.47 | 31.47 | 30.92 | 31.10 | 9,384,255 | -0.16(-0.51%) |
Jun 21, 2012 | 31.91 | 31.96 | 31.17 | 31.26 | 892,224 | -0.71(-2.21%) |
Jun 20, 2012 | 32.04 | 32.20 | 31.77 | 31.96 | 863,193 | -0.17(-0.54%) |
Jun 19, 2012 | 31.86 | 32.41 | 31.68 | 32.14 | 1,345,674 | +0.34(+1.07%) |
Jun 18, 2012 | 31.34 | 31.90 | 31.34 | 31.80 | 1,649,973 | +0.17(+0.55%) |
Jun 15, 2012 | 31.16 | 31.63 | 31.00 | 31.62 | 1,239,378 | +0.49(+1.59%) |
Jun 14, 2012 | 30.58 | 31.17 | 30.58 | 31.13 | 632,002 | +0.55(+1.79%) |
Jun 13, 2012 | 30.61 | 30.99 | 30.38 | 30.58 | 1,498,927 | -0.13(-0.41%) |
Jun 12, 2012 | 30.56 | 30.76 | 30.29 | 30.71 | 607,926 | +0.29(+0.94%) |
Jun 11, 2012 | 31.48 | 31.48 | 30.40 | 30.42 | 663,779 | -0.73(-2.33%) |
Jun 08, 2012 | 30.54 | 31.18 | 30.50 | 31.15 | 757,222 | +0.60(+1.97%) |
Jun 07, 2012 | 31.40 | 32.28 | 30.52 | 30.55 | 988,277 | -0.51(-1.63%) |
Jun 06, 2012 | 30.84 | 31.18 | 30.54 | 31.06 | 1,056,453 | +0.54(+1.77%) |
Jun 05, 2012 | 29.87 | 30.71 | 29.72 | 30.52 | 922,405 | +0.60(+2.01%) |
Jun 04, 2012 | 30.03 | 30.19 | 29.38 | 29.92 | 822,534 | -0.03(-0.09%) |
Jun 01, 2012 | 30.15 | 30.38 | 29.74 | 29.94 | 894,209 | -0.69(-2.24%) |
May 31, 2012 | 30.50 | 30.91 | 30.25 | 30.63 | 1,209,233 | +0.12(+0.39%) |
May 30, 2012 | 30.82 | 30.94 | 30.38 | 30.51 | 809,972 | -0.61(-1.97%) |
May 29, 2012 | 30.87 | 31.34 | 30.78 | 31.12 | 936,074 | +0.41(+1.35%) |
May 25, 2012 | 30.78 | 30.86 | 30.53 | 30.71 | 503,319 | -0.09(-0.28%) |
May 24, 2012 | 30.84 | 31.01 | 30.47 | 30.80 | 574,280 | -0.11(-0.37%) |
May 23, 2012 | 30.53 | 30.96 | 30.24 | 30.91 | 787,149 | +0.14(+0.46%) |
May 22, 2012 | 30.67 | 30.86 | 30.49 | 30.77 | 884,698 | +0.15(+0.48%) |
May 21, 2012 | 30.40 | 30.72 | 30.10 | 30.62 | 1,371,767 | +0.30(+0.99%) |
May 18, 2012 | 30.33 | 30.58 | 30.02 | 30.32 | 1,892,599 | -0.02(-0.07%) |
May 17, 2012 | 31.34 | 31.50 | 30.34 | 30.34 | 1,565,891 | -1.00(-3.19%) |
May 16, 2012 | 31.78 | 31.82 | 31.32 | 31.34 | 852,809 | -0.29(-0.93%) |
May 15, 2012 | 31.76 | 31.90 | 31.50 | 31.64 | 735,882 | -0.17(-0.52%) |
May 14, 2012 | 31.77 | 32.09 | 31.72 | 31.80 | 586,767 | -0.29(-0.89%) |
May 11, 2012 | 31.80 | 32.34 | 31.72 | 32.09 | 492,602 | +0.10(+0.31%) |
May 10, 2012 | 32.59 | 32.60 | 31.87 | 31.99 | 1,059,516 | -0.42(-1.30%) |
May 09, 2012 | 31.87 | 32.67 | 31.85 | 32.41 | 1,096,380 | +0.17(+0.54%) |
May 08, 2012 | 31.95 | 32.33 | 31.76 | 32.24 | 1,234,902 | +0.05(+0.15%) |
May 07, 2012 | 31.81 | 32.28 | 31.74 | 32.19 | 994,604 | +0.22(+0.69%) |
May 04, 2012 | 32.02 | 32.14 | 31.74 | 31.97 | 1,010,322 | -0.21(-0.66%) |
May 03, 2012 | 32.36 | 32.51 | 32.12 | 32.18 | 793,995 | -0.19(-0.60%) |
May 02, 2012 | 31.94 | 32.51 | 31.94 | 32.38 | 944,830 | +0.17(+0.52%) |