Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 35.51 | 35.61 | 35.04 | 35.29 | 1,677,497 | -0.23(-0.66%) |
Jul 30, 2012 | 35.50 | 35.91 | 35.45 | 35.52 | 1,832,894 | -0.10(-0.27%) |
Jul 27, 2012 | 35.15 | 35.85 | 34.79 | 35.62 | 3,018,374 | +0.71(+2.05%) |
Jul 26, 2012 | 32.09 | 35.17 | 32.09 | 34.91 | 4,814,076 | +3.52(+11.21%) |
Jul 25, 2012 | 31.36 | 31.46 | 30.93 | 31.39 | 1,739,978 | +0.25(+0.81%) |
Jul 24, 2012 | 31.21 | 31.52 | 30.93 | 31.14 | 2,269,933 | -0.03(-0.11%) |
Jul 23, 2012 | 31.14 | 31.28 | 30.59 | 31.17 | 1,641,203 | -0.44(-1.40%) |
Jul 20, 2012 | 32.01 | 32.30 | 31.61 | 31.61 | 1,464,906 | -0.59(-1.84%) |
Jul 19, 2012 | 32.02 | 32.32 | 31.73 | 32.21 | 1,319,508 | +0.22(+0.68%) |
Jul 18, 2012 | 31.53 | 32.08 | 31.47 | 31.99 | 1,237,927 | +0.33(+1.04%) |
Jul 17, 2012 | 31.75 | 31.95 | 30.91 | 31.66 | 2,525,780 | +0.11(+0.36%) |
Jul 16, 2012 | 31.89 | 32.02 | 31.43 | 31.55 | 1,733,405 | -0.38(-1.20%) |
Jul 13, 2012 | 31.36 | 31.99 | 31.15 | 31.93 | 2,021,008 | +0.58(+1.86%) |
Jul 12, 2012 | 31.74 | 31.81 | 31.28 | 31.34 | 1,850,048 | -0.75(-2.33%) |
Jul 11, 2012 | 31.69 | 32.48 | 31.49 | 32.09 | 2,271,660 | +0.03(+0.08%) |
Jul 10, 2012 | 31.92 | 32.70 | 31.92 | 32.07 | 2,252,911 | +0.03(+0.11%) |
Jul 09, 2012 | 31.61 | 32.10 | 31.34 | 32.03 | 2,129,879 | +0.30(+0.93%) |
Jul 06, 2012 | 31.57 | 31.82 | 31.47 | 31.74 | 1,163,665 | -0.22(-0.68%) |
Jul 05, 2012 | 32.16 | 32.28 | 31.61 | 31.95 | 1,709,634 | -0.44(-1.37%) |
Jul 03, 2012 | 31.85 | 32.40 | 31.55 | 32.40 | 752,740 | +0.56(+1.75%) |
Jul 02, 2012 | 31.82 | 32.12 | 31.41 | 31.84 | 1,391,127 | +0.02(+0.05%) |
Jun 29, 2012 | 31.67 | 31.82 | 31.24 | 31.82 | 1,830,638 | +0.87(+2.81%) |
Jun 28, 2012 | 30.52 | 30.96 | 30.42 | 30.95 | 1,570,742 | +0.08(+0.25%) |
Jun 27, 2012 | 30.50 | 31.29 | 30.30 | 30.87 | 1,809,013 | +0.64(+2.13%) |
Jun 26, 2012 | 29.81 | 30.34 | 29.57 | 30.23 | 1,812,469 | +0.55(+1.85%) |
Jun 25, 2012 | 30.01 | 30.01 | 29.48 | 29.68 | 1,441,945 | -0.82(-2.68%) |
Jun 22, 2012 | 30.47 | 30.60 | 30.29 | 30.50 | 1,369,822 | +0.24(+0.81%) |
Jun 21, 2012 | 31.49 | 31.59 | 30.22 | 30.26 | 1,802,297 | -1.13(-3.61%) |
Jun 20, 2012 | 31.72 | 31.76 | 31.12 | 31.39 | 967,979 | -0.37(-1.15%) |
Jun 19, 2012 | 31.61 | 31.96 | 31.28 | 31.75 | 1,733,103 | +0.37(+1.19%) |
Jun 18, 2012 | 30.91 | 31.51 | 30.76 | 31.38 | 1,169,285 | +0.29(+0.92%) |
Jun 15, 2012 | 30.77 | 31.21 | 30.65 | 31.09 | 1,932,228 | +0.55(+1.80%) |
Jun 14, 2012 | 30.84 | 30.93 | 30.21 | 30.54 | 2,957,176 | -0.20(-0.65%) |
Jun 13, 2012 | 31.23 | 31.25 | 30.58 | 30.74 | 2,036,709 | -0.68(-2.16%) |
Jun 12, 2012 | 31.15 | 31.46 | 30.76 | 31.42 | 1,368,519 | +0.40(+1.29%) |
Jun 11, 2012 | 31.94 | 32.29 | 30.98 | 31.02 | 1,919,354 | -0.58(-1.85%) |
Jun 08, 2012 | 31.51 | 31.66 | 31.29 | 31.61 | 2,024,119 | -0.13(-0.41%) |
Jun 07, 2012 | 32.41 | 32.58 | 31.66 | 31.74 | 1,394,291 | -0.25(-0.79%) |
Jun 06, 2012 | 31.72 | 31.99 | 31.65 | 31.99 | 1,517,914 | +0.59(+1.89%) |
Jun 05, 2012 | 30.57 | 31.52 | 30.57 | 31.40 | 1,895,176 | +0.70(+2.27%) |
Jun 04, 2012 | 30.83 | 30.95 | 30.31 | 30.70 | 1,441,681 | -0.10(-0.31%) |
Jun 01, 2012 | 31.22 | 31.42 | 30.77 | 30.80 | 2,194,966 | -1.06(-3.33%) |
May 31, 2012 | 31.97 | 32.25 | 31.48 | 31.86 | 2,040,989 | -0.22(-0.68%) |
May 30, 2012 | 32.44 | 32.49 | 32.04 | 32.08 | 1,532,622 | -0.74(-2.26%) |
May 29, 2012 | 32.80 | 32.97 | 32.55 | 32.82 | 3,089,547 | +0.29(+0.88%) |
May 25, 2012 | 32.37 | 32.69 | 32.33 | 32.53 | 1,538,724 | +0.10(+0.30%) |
May 24, 2012 | 31.95 | 32.44 | 31.90 | 32.43 | 2,335,151 | +0.58(+1.83%) |
May 23, 2012 | 31.30 | 31.89 | 31.16 | 31.85 | 1,665,752 | +0.26(+0.83%) |
May 22, 2012 | 31.59 | 32.36 | 31.39 | 31.59 | 2,576,775 | -0.05(-0.17%) |
May 21, 2012 | 31.13 | 31.89 | 30.88 | 31.64 | 2,275,122 | +0.66(+2.14%) |
May 18, 2012 | 31.34 | 31.57 | 30.87 | 30.98 | 2,002,823 | -0.17(-0.56%) |
May 17, 2012 | 32.35 | 32.44 | 31.12 | 31.15 | 3,240,088 | -1.14(-3.53%) |
May 16, 2012 | 33.04 | 33.33 | 32.28 | 32.29 | 2,053,854 | -0.55(-1.66%) |
May 15, 2012 | 32.91 | 33.29 | 32.77 | 32.84 | 1,828,477 | +0.00(+0.00%) |
May 14, 2012 | 32.80 | 33.08 | 32.63 | 32.84 | 2,207,714 | -0.42(-1.25%) |
May 11, 2012 | 32.91 | 33.62 | 32.79 | 33.26 | 1,340,640 | +0.02(+0.05%) |
May 10, 2012 | 33.59 | 33.70 | 33.11 | 33.24 | 1,186,455 | -0.01(-0.03%) |
May 09, 2012 | 33.04 | 33.51 | 32.94 | 33.25 | 2,294,313 | -0.35(-1.03%) |
May 08, 2012 | 33.29 | 33.72 | 33.04 | 33.59 | 2,238,549 | -0.02(-0.05%) |
May 07, 2012 | 33.86 | 34.20 | 33.59 | 33.61 | 2,105,444 | -0.21(-0.62%) |
May 04, 2012 | 34.00 | 34.05 | 33.72 | 33.82 | 2,262,569 | -0.41(-1.19%) |
May 03, 2012 | 34.86 | 34.97 | 34.19 | 34.23 | 1,836,956 | -0.57(-1.64%) |
May 02, 2012 | 35.02 | 35.03 | 34.60 | 34.80 | 2,099,505 | -0.40(-1.13%) |