Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 35.15 | 35.26 | 34.92 | 34.92 | 1,646,175 | -0.24(-0.67%) |
Jul 30, 2012 | 35.07 | 35.30 | 35.05 | 35.16 | 564,876 | -0.02(-0.04%) |
Jul 27, 2012 | 34.74 | 35.32 | 34.71 | 35.18 | 1,105,231 | +0.70(+2.04%) |
Jul 26, 2012 | 34.36 | 34.55 | 34.27 | 34.47 | 247,632 | +0.75(+2.22%) |
Jul 25, 2012 | 33.81 | 33.91 | 33.56 | 33.72 | 692,214 | +0.06(+0.19%) |
Jul 24, 2012 | 33.97 | 33.99 | 33.45 | 33.66 | 151,935 | -0.30(-0.88%) |
Jul 23, 2012 | 33.77 | 34.03 | 33.63 | 33.96 | 1,176,133 | -0.54(-1.58%) |
Jul 20, 2012 | 34.67 | 34.68 | 34.49 | 34.51 | 987,658 | -0.50(-1.42%) |
Jul 19, 2012 | 34.96 | 35.11 | 34.85 | 35.00 | 510,704 | +0.19(+0.54%) |
Jul 18, 2012 | 34.46 | 34.87 | 34.42 | 34.81 | 1,155,175 | +0.25(+0.73%) |
Jul 17, 2012 | 34.49 | 34.62 | 34.13 | 34.56 | 719,762 | +0.18(+0.53%) |
Jul 16, 2012 | 34.45 | 34.47 | 34.19 | 34.38 | 760,264 | -0.05(-0.14%) |
Jul 13, 2012 | 33.98 | 34.46 | 33.98 | 34.43 | 1,043,056 | +0.50(+1.47%) |
Jul 12, 2012 | 33.91 | 34.06 | 33.65 | 33.93 | 1,089,027 | -0.28(-0.81%) |
Jul 11, 2012 | 34.29 | 34.33 | 34.03 | 34.21 | 2,627,546 | +0.04(+0.12%) |
Jul 10, 2012 | 34.62 | 34.62 | 34.06 | 34.17 | 781,966 | -0.23(-0.67%) |
Jul 09, 2012 | 34.32 | 34.41 | 34.21 | 34.40 | 321,317 | -0.08(-0.23%) |
Jul 06, 2012 | 34.54 | 34.58 | 34.30 | 34.47 | 292,254 | -0.39(-1.13%) |
Jul 05, 2012 | 34.83 | 35.00 | 34.74 | 34.87 | 370,072 | -0.32(-0.90%) |
Jul 03, 2012 | 34.86 | 35.20 | 34.85 | 35.19 | 542,036 | +0.34(+0.97%) |
Jul 02, 2012 | 34.75 | 34.87 | 34.52 | 34.85 | 1,823,896 | +0.21(+0.59%) |
Jun 29, 2012 | 34.49 | 34.65 | 34.38 | 34.64 | 690,849 | +1.01(+3.01%) |
Jun 28, 2012 | 33.42 | 33.65 | 33.26 | 33.63 | 1,915,891 | -0.06(-0.16%) |
Jun 27, 2012 | 33.55 | 33.72 | 33.46 | 33.69 | 924,720 | +0.30(+0.90%) |
Jun 26, 2012 | 33.32 | 33.50 | 33.11 | 33.39 | 860,128 | +0.19(+0.57%) |
Jun 25, 2012 | 33.46 | 33.46 | 33.11 | 33.20 | 1,590,655 | -0.62(-1.82%) |
Jun 22, 2012 | 33.89 | 33.89 | 33.64 | 33.81 | 602,023 | +0.23(+0.68%) |
Jun 21, 2012 | 34.58 | 34.58 | 33.55 | 33.58 | 912,866 | -0.88(-2.56%) |
Jun 20, 2012 | 34.44 | 34.69 | 34.24 | 34.46 | 1,767,410 | +0.04(+0.11%) |
Jun 19, 2012 | 34.19 | 34.59 | 34.18 | 34.42 | 1,205,993 | +0.47(+1.38%) |
Jun 18, 2012 | 33.86 | 34.04 | 33.76 | 33.96 | 763,806 | +0.03(+0.09%) |
Jun 15, 2012 | 33.69 | 33.97 | 33.65 | 33.93 | 816,694 | +0.39(+1.16%) |
Jun 14, 2012 | 33.25 | 33.64 | 33.18 | 33.54 | 301,144 | +0.31(+0.94%) |
Jun 13, 2012 | 33.30 | 33.56 | 33.16 | 33.23 | 249,950 | -0.25(-0.74%) |
Jun 12, 2012 | 33.21 | 33.49 | 33.00 | 33.47 | 545,918 | +0.48(+1.44%) |
Jun 11, 2012 | 33.68 | 33.76 | 32.98 | 33.00 | 674,921 | -0.42(-1.26%) |
Jun 08, 2012 | 33.12 | 33.44 | 32.99 | 33.42 | 446,744 | +0.03(+0.09%) |
Jun 07, 2012 | 33.73 | 33.78 | 33.33 | 33.39 | 2,315,267 | +0.06(+0.19%) |
Jun 06, 2012 | 32.86 | 33.33 | 32.75 | 33.33 | 1,590,018 | +0.86(+2.64%) |
Jun 05, 2012 | 32.24 | 32.49 | 32.22 | 32.47 | 888,190 | +0.23(+0.72%) |
Jun 04, 2012 | 32.28 | 32.38 | 31.98 | 32.24 | 1,541,421 | +0.09(+0.29%) |
Jun 01, 2012 | 32.42 | 32.51 | 32.14 | 32.14 | 1,207,489 | -0.83(-2.50%) |
May 31, 2012 | 33.03 | 33.13 | 32.62 | 32.97 | 1,011,323 | +0.04(+0.12%) |
May 30, 2012 | 33.16 | 33.18 | 32.88 | 32.93 | 1,331,358 | -0.63(-1.88%) |
May 29, 2012 | 33.56 | 33.67 | 33.34 | 33.56 | 383,357 | +0.47(+1.41%) |
May 25, 2012 | 33.18 | 33.26 | 33.03 | 33.09 | 1,164,627 | -0.14(-0.42%) |
May 24, 2012 | 33.39 | 33.40 | 32.99 | 33.23 | 1,051,761 | -0.07(-0.21%) |
May 23, 2012 | 33.17 | 33.34 | 32.77 | 33.30 | 870,911 | -0.13(-0.40%) |
May 22, 2012 | 33.65 | 33.79 | 33.24 | 33.44 | 751,163 | -0.08(-0.23%) |
May 21, 2012 | 33.02 | 33.56 | 32.98 | 33.51 | 1,286,244 | +0.59(+1.80%) |
May 18, 2012 | 33.28 | 33.29 | 32.86 | 32.92 | 1,616,572 | -0.16(-0.49%) |
May 17, 2012 | 33.59 | 33.62 | 33.05 | 33.09 | 1,940,708 | -0.53(-1.58%) |
May 16, 2012 | 33.99 | 34.07 | 33.59 | 33.61 | 1,195,914 | -0.28(-0.83%) |
May 15, 2012 | 34.11 | 34.25 | 33.84 | 33.90 | 1,817,943 | -0.37(-1.07%) |
May 14, 2012 | 34.25 | 34.46 | 34.22 | 34.26 | 316,017 | -0.51(-1.46%) |
May 11, 2012 | 34.71 | 35.08 | 34.60 | 34.77 | 409,214 | -0.13(-0.38%) |
May 10, 2012 | 35.09 | 35.13 | 34.87 | 34.90 | 970,880 | +0.09(+0.25%) |
May 09, 2012 | 34.67 | 35.04 | 34.49 | 34.81 | 762,019 | -0.34(-0.97%) |
May 08, 2012 | 35.18 | 35.25 | 34.81 | 35.16 | 424,184 | -0.40(-1.12%) |
May 07, 2012 | 35.30 | 35.62 | 35.30 | 35.55 | 590,797 | +0.12(+0.33%) |
May 04, 2012 | 35.85 | 35.86 | 35.41 | 35.44 | 717,481 | -0.61(-1.69%) |
May 03, 2012 | 36.34 | 36.36 | 35.97 | 36.04 | 1,157,161 | -0.31(-0.86%) |
May 02, 2012 | 36.19 | 36.38 | 36.11 | 36.36 | 673,682 | -0.16(-0.45%) |