Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 36.35 | 36.54 | 35.68 | 36.01 | 692,503 | -0.86(-2.33%) |
Jul 30, 2012 | 36.75 | 37.21 | 36.57 | 36.87 | 422,535 | +0.06(+0.16%) |
Jul 27, 2012 | 36.02 | 37.26 | 36.02 | 36.81 | 283,719 | +0.98(+2.75%) |
Jul 26, 2012 | 36.20 | 36.27 | 35.48 | 35.83 | 368,607 | +0.19(+0.53%) |
Jul 25, 2012 | 35.45 | 35.95 | 35.24 | 35.64 | 413,599 | +0.20(+0.56%) |
Jul 24, 2012 | 36.18 | 36.21 | 35.20 | 35.44 | 549,941 | -0.69(-1.91%) |
Jul 23, 2012 | 35.84 | 36.37 | 35.44 | 36.13 | 653,893 | -0.70(-1.91%) |
Jul 20, 2012 | 36.74 | 37.18 | 36.57 | 36.84 | 426,179 | -0.21(-0.58%) |
Jul 19, 2012 | 36.93 | 37.38 | 36.84 | 37.05 | 493,493 | +0.21(+0.58%) |
Jul 18, 2012 | 35.97 | 37.30 | 35.97 | 36.84 | 773,519 | +0.86(+2.39%) |
Jul 17, 2012 | 35.45 | 36.25 | 35.20 | 35.98 | 656,102 | +0.93(+2.64%) |
Jul 16, 2012 | 35.04 | 35.25 | 34.57 | 35.05 | 403,580 | -0.13(-0.37%) |
Jul 13, 2012 | 34.64 | 35.64 | 34.59 | 35.18 | 724,977 | +0.57(+1.66%) |
Jul 12, 2012 | 34.60 | 34.88 | 33.50 | 34.61 | 898,314 | -0.23(-0.66%) |
Jul 11, 2012 | 35.78 | 35.90 | 34.61 | 34.84 | 809,840 | -0.86(-2.41%) |
Jul 10, 2012 | 36.28 | 36.41 | 35.46 | 35.70 | 565,255 | -0.33(-0.91%) |
Jul 09, 2012 | 36.32 | 36.51 | 35.70 | 36.02 | 698,788 | -0.45(-1.24%) |
Jul 06, 2012 | 37.27 | 37.52 | 36.29 | 36.48 | 730,752 | -1.14(-3.03%) |
Jul 05, 2012 | 37.86 | 37.96 | 37.29 | 37.62 | 781,099 | -0.11(-0.30%) |
Jul 03, 2012 | 36.87 | 37.86 | 36.87 | 37.73 | 561,127 | +0.84(+2.27%) |
Jul 02, 2012 | 36.27 | 36.96 | 36.27 | 36.89 | 900,637 | +0.81(+2.25%) |
Jun 29, 2012 | 35.18 | 36.47 | 35.17 | 36.08 | 1,032,757 | +1.58(+4.59%) |
Jun 28, 2012 | 33.49 | 34.52 | 33.40 | 34.50 | 994,802 | +0.65(+1.91%) |
Jun 27, 2012 | 34.05 | 34.22 | 33.61 | 33.85 | 726,256 | -0.13(-0.39%) |
Jun 26, 2012 | 33.97 | 34.26 | 33.59 | 33.98 | 642,273 | +0.15(+0.44%) |
Jun 25, 2012 | 34.08 | 34.08 | 33.57 | 33.84 | 493,581 | -0.64(-1.85%) |
Jun 22, 2012 | 34.66 | 34.67 | 34.25 | 34.48 | 864,040 | +0.09(+0.26%) |
Jun 21, 2012 | 35.71 | 35.89 | 34.20 | 34.38 | 738,234 | -1.38(-3.85%) |
Jun 20, 2012 | 36.17 | 36.35 | 35.51 | 35.76 | 667,924 | -0.37(-1.02%) |
Jun 19, 2012 | 35.71 | 36.32 | 35.70 | 36.13 | 820,556 | +0.53(+1.50%) |
Jun 18, 2012 | 35.31 | 35.68 | 34.96 | 35.60 | 533,511 | +0.18(+0.51%) |
Jun 15, 2012 | 35.67 | 36.08 | 35.25 | 35.42 | 1,185,077 | -0.06(-0.16%) |
Jun 14, 2012 | 34.98 | 35.79 | 34.87 | 35.48 | 439,601 | +0.61(+1.76%) |
Jun 13, 2012 | 35.66 | 35.92 | 34.69 | 34.86 | 981,758 | -1.07(-2.99%) |
Jun 12, 2012 | 35.30 | 36.03 | 35.29 | 35.93 | 490,750 | +0.84(+2.41%) |
Jun 11, 2012 | 36.28 | 36.42 | 35.02 | 35.09 | 545,068 | -0.86(-2.39%) |
Jun 08, 2012 | 35.23 | 36.03 | 35.17 | 35.95 | 621,760 | +0.44(+1.25%) |
Jun 07, 2012 | 36.13 | 36.36 | 35.46 | 35.51 | 542,415 | -0.39(-1.10%) |
Jun 06, 2012 | 35.38 | 36.44 | 35.16 | 35.90 | 1,192,348 | +0.66(+1.86%) |
Jun 05, 2012 | 34.73 | 35.41 | 34.61 | 35.25 | 471,761 | +0.31(+0.89%) |
Jun 04, 2012 | 34.92 | 35.33 | 34.25 | 34.93 | 937,635 | +0.02(+0.05%) |
Jun 01, 2012 | 34.84 | 35.50 | 34.52 | 34.92 | 1,516,191 | -0.88(-2.45%) |
May 31, 2012 | 36.06 | 36.17 | 35.38 | 35.79 | 4,019,081 | -0.24(-0.66%) |
May 30, 2012 | 36.07 | 36.25 | 35.57 | 36.03 | 759,417 | -0.22(-0.61%) |
May 29, 2012 | 36.34 | 36.89 | 35.90 | 36.25 | 952,673 | -0.02(-0.07%) |
May 25, 2012 | 35.93 | 36.39 | 35.34 | 36.28 | 1,829,259 | +0.20(+0.55%) |
May 24, 2012 | 35.25 | 36.82 | 34.38 | 36.08 | 6,553,196 | -3.07(-7.83%) |
May 23, 2012 | 37.51 | 39.30 | 37.51 | 39.15 | 2,126,382 | +1.64(+4.37%) |
May 22, 2012 | 37.40 | 38.31 | 37.19 | 37.51 | 860,990 | +0.17(+0.46%) |
May 21, 2012 | 36.34 | 37.42 | 35.71 | 37.34 | 1,559,821 | +1.23(+3.41%) |
May 18, 2012 | 36.15 | 36.43 | 35.62 | 36.11 | 842,642 | +0.16(+0.43%) |
May 17, 2012 | 37.45 | 37.48 | 35.91 | 35.95 | 1,314,112 | -1.50(-4.01%) |
May 16, 2012 | 37.57 | 38.34 | 37.26 | 37.45 | 514,137 | +0.07(+0.20%) |
May 15, 2012 | 37.10 | 37.93 | 36.89 | 37.38 | 458,249 | +0.33(+0.89%) |
May 14, 2012 | 37.25 | 37.64 | 36.55 | 37.05 | 731,538 | -0.61(-1.61%) |
May 11, 2012 | 37.80 | 38.46 | 37.52 | 37.66 | 518,843 | -0.39(-1.01%) |
May 10, 2012 | 38.25 | 38.57 | 37.93 | 38.04 | 646,473 | +0.12(+0.32%) |
May 09, 2012 | 37.80 | 38.63 | 37.63 | 37.92 | 710,939 | -0.19(-0.49%) |
May 08, 2012 | 38.80 | 38.88 | 36.88 | 38.11 | 1,482,692 | -1.13(-2.88%) |
May 07, 2012 | 38.84 | 39.52 | 38.76 | 39.24 | 649,471 | +0.25(+0.65%) |
May 04, 2012 | 39.47 | 39.70 | 38.80 | 38.98 | 400,819 | -0.73(-1.84%) |
May 03, 2012 | 40.25 | 40.57 | 39.42 | 39.71 | 868,010 | -0.70(-1.72%) |
May 02, 2012 | 39.93 | 40.49 | 39.73 | 40.41 | 741,390 | +0.17(+0.43%) |