Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 32.91 | 33.03 | 32.85 | 32.89 | 972,515 | -0.02(-0.06%) |
Jul 30, 2012 | 32.83 | 33.03 | 32.79 | 32.91 | 735,233 | +0.04(+0.12%) |
Jul 27, 2012 | 32.91 | 32.93 | 32.75 | 32.87 | 678,275 | +0.04(+0.12%) |
Jul 26, 2012 | 32.71 | 32.87 | 32.55 | 32.83 | 906,542 | +0.26(+0.80%) |
Jul 25, 2012 | 32.89 | 32.89 | 32.49 | 32.57 | 1,474,691 | -0.22(-0.67%) |
Jul 24, 2012 | 33.01 | 33.03 | 32.68 | 32.79 | 924,383 | -0.14(-0.42%) |
Jul 23, 2012 | 32.99 | 33.07 | 32.79 | 32.93 | 1,295,477 | -0.14(-0.42%) |
Jul 20, 2012 | 33.09 | 33.19 | 33.03 | 33.07 | 950,096 | -0.02(-0.06%) |
Jul 19, 2012 | 33.09 | 33.17 | 32.99 | 33.09 | 1,605,068 | +0.10(+0.30%) |
Jul 18, 2012 | 33.05 | 33.09 | 32.95 | 32.99 | 1,129,290 | -0.06(-0.18%) |
Jul 17, 2012 | 32.85 | 33.05 | 32.81 | 33.05 | 989,137 | +0.24(+0.73%) |
Jul 16, 2012 | 32.73 | 32.85 | 32.61 | 32.81 | 1,230,990 | +0.04(+0.12%) |
Jul 13, 2012 | 32.59 | 32.77 | 32.54 | 32.77 | 1,361,639 | +0.32(+0.99%) |
Jul 12, 2012 | 32.47 | 32.53 | 32.19 | 32.45 | 1,172,172 | -0.04(-0.12%) |
Jul 11, 2012 | 32.41 | 32.49 | 32.23 | 32.49 | 782,923 | +0.18(+0.56%) |
Jul 10, 2012 | 32.27 | 32.49 | 32.21 | 32.31 | 906,553 | +0.00(+0.00%) |
Jul 09, 2012 | 32.23 | 32.39 | 32.17 | 32.31 | 860,797 | +0.08(+0.25%) |
Jul 06, 2012 | 32.15 | 32.29 | 32.01 | 32.23 | 742,482 | +0.02(+0.06%) |
Jul 05, 2012 | 32.21 | 32.25 | 32.06 | 32.21 | 893,110 | +0.04(+0.12%) |
Jul 03, 2012 | 32.03 | 32.33 | 32.03 | 32.17 | 532,029 | -0.02(-0.06%) |
Jul 02, 2012 | 31.97 | 32.21 | 31.87 | 32.19 | 1,438,205 | +0.24(+0.75%) |
Jun 29, 2012 | 31.71 | 31.95 | 31.71 | 31.95 | 1,070,721 | +0.40(+1.27%) |
Jun 28, 2012 | 31.43 | 31.59 | 31.29 | 31.55 | 1,151,244 | +0.06(+0.19%) |
Jun 27, 2012 | 31.07 | 31.51 | 31.07 | 31.49 | 1,002,842 | +0.48(+1.55%) |
Jun 26, 2012 | 30.85 | 31.07 | 30.85 | 31.01 | 753,876 | +0.12(+0.39%) |
Jun 25, 2012 | 31.15 | 31.15 | 30.81 | 30.89 | 1,307,327 | -0.32(-1.03%) |
Jun 22, 2012 | 31.29 | 31.35 | 31.15 | 31.21 | 1,040,718 | -0.02(-0.06%) |
Jun 21, 2012 | 31.61 | 31.61 | 31.23 | 31.23 | 901,181 | -0.34(-1.08%) |
Jun 20, 2012 | 31.61 | 31.67 | 31.51 | 31.57 | 1,098,859 | +0.02(+0.06%) |
Jun 19, 2012 | 31.11 | 31.59 | 31.11 | 31.55 | 1,038,169 | +0.42(+1.35%) |
Jun 18, 2012 | 31.19 | 31.21 | 31.03 | 31.13 | 926,359 | -0.08(-0.26%) |
Jun 15, 2012 | 31.15 | 31.33 | 31.15 | 31.21 | 832,548 | -0.04(-0.13%) |
Jun 14, 2012 | 31.35 | 31.59 | 31.15 | 31.25 | 684,279 | -0.04(-0.13%) |
Jun 13, 2012 | 31.33 | 31.45 | 31.21 | 31.29 | 582,656 | -0.04(-0.13%) |
Jun 12, 2012 | 31.13 | 31.49 | 31.13 | 31.33 | 746,537 | +0.08(+0.26%) |
Jun 11, 2012 | 31.21 | 31.57 | 31.21 | 31.25 | 564,735 | -0.02(-0.06%) |
Jun 08, 2012 | 31.01 | 31.55 | 31.01 | 31.27 | 594,255 | -0.02(-0.06%) |
Jun 07, 2012 | 31.59 | 31.69 | 31.27 | 31.29 | 1,118,126 | -0.02(-0.06%) |
Jun 06, 2012 | 31.11 | 31.41 | 31.11 | 31.31 | 1,014,936 | +0.26(+0.84%) |
Jun 05, 2012 | 30.39 | 31.09 | 30.39 | 31.05 | 1,183,883 | +0.50(+1.64%) |
Jun 04, 2012 | 30.87 | 31.05 | 30.37 | 30.55 | 1,146,029 | -0.36(-1.16%) |
Jun 01, 2012 | 31.19 | 31.35 | 30.89 | 30.91 | 1,100,654 | -0.54(-1.72%) |
May 31, 2012 | 31.59 | 31.73 | 31.35 | 31.45 | 756,109 | -0.24(-0.76%) |
May 30, 2012 | 31.99 | 31.99 | 31.63 | 31.69 | 713,372 | -0.34(-1.06%) |
May 29, 2012 | 32.09 | 32.17 | 31.89 | 32.03 | 895,979 | +0.14(+0.44%) |
May 25, 2012 | 31.73 | 31.97 | 31.70 | 31.89 | 537,420 | +0.10(+0.31%) |
May 24, 2012 | 31.93 | 31.93 | 31.63 | 31.79 | 577,537 | -0.06(-0.19%) |
May 23, 2012 | 31.79 | 31.95 | 31.51 | 31.85 | 861,476 | -0.10(-0.31%) |
May 22, 2012 | 31.79 | 32.13 | 31.79 | 31.95 | 964,753 | +0.10(+0.31%) |
May 21, 2012 | 31.49 | 31.89 | 31.29 | 31.85 | 896,991 | +0.48(+1.53%) |
May 18, 2012 | 31.71 | 31.89 | 31.31 | 31.37 | 1,309,743 | -0.44(-1.38%) |
May 17, 2012 | 32.07 | 32.13 | 31.81 | 31.81 | 719,981 | -0.28(-0.87%) |
May 16, 2012 | 32.17 | 32.27 | 32.09 | 32.09 | 688,288 | +0.00(+0.00%) |
May 15, 2012 | 32.17 | 32.33 | 32.09 | 32.09 | 1,058,237 | -0.14(-0.43%) |
May 14, 2012 | 32.23 | 32.41 | 32.15 | 32.23 | 755,325 | -0.22(-0.68%) |
May 11, 2012 | 32.33 | 32.51 | 32.33 | 32.45 | 636,979 | -0.08(-0.25%) |
May 10, 2012 | 32.37 | 32.57 | 32.37 | 32.53 | 1,054,278 | +0.14(+0.43%) |
May 09, 2012 | 32.59 | 32.59 | 32.31 | 32.39 | 975,786 | -0.22(-0.67%) |
May 08, 2012 | 32.57 | 32.81 | 32.39 | 32.61 | 1,789,900 | -0.18(-0.55%) |
May 07, 2012 | 33.03 | 33.19 | 32.61 | 32.79 | 1,479,711 | -0.72(-2.15%) |
May 04, 2012 | 33.39 | 33.55 | 33.21 | 33.51 | 1,145,473 | +0.02(+0.06%) |
May 03, 2012 | 33.67 | 33.77 | 33.39 | 33.49 | 985,323 | -0.24(-0.71%) |
May 02, 2012 | 33.39 | 33.73 | 33.39 | 33.73 | 1,325,983 | +0.06(+0.18%) |