Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 33.43 | 33.68 | 33.36 | 33.39 | 9,574,660 | -0.02(-0.05%) |
Jul 30, 2012 | 33.30 | 33.43 | 33.09 | 33.40 | 8,955,573 | -0.24(-0.72%) |
Jul 27, 2012 | 33.37 | 33.77 | 33.36 | 33.65 | 9,925,711 | +0.58(+1.74%) |
Jul 26, 2012 | 33.15 | 33.27 | 32.89 | 33.07 | 9,186,734 | +0.37(+1.14%) |
Jul 25, 2012 | 32.81 | 33.05 | 32.29 | 32.70 | 17,091,114 | +0.86(+2.72%) |
Jul 24, 2012 | 32.41 | 32.49 | 31.54 | 31.83 | 23,646,012 | -1.40(-4.22%) |
Jul 23, 2012 | 33.28 | 33.35 | 33.05 | 33.24 | 5,982,529 | -0.26(-0.77%) |
Jul 20, 2012 | 33.49 | 33.57 | 33.35 | 33.49 | 8,583,820 | -0.17(-0.52%) |
Jul 19, 2012 | 33.76 | 33.82 | 33.66 | 33.67 | 6,055,678 | -0.08(-0.25%) |
Jul 18, 2012 | 33.25 | 33.87 | 33.21 | 33.75 | 12,051,810 | +0.42(+1.25%) |
Jul 17, 2012 | 33.43 | 33.57 | 33.21 | 33.33 | 15,212,294 | +0.08(+0.25%) |
Jul 16, 2012 | 32.77 | 33.28 | 32.75 | 33.25 | 7,621,635 | +0.45(+1.36%) |
Jul 13, 2012 | 32.55 | 32.99 | 32.40 | 32.80 | 6,040,077 | +0.32(+0.98%) |
Jul 12, 2012 | 32.36 | 32.55 | 32.24 | 32.49 | 5,374,634 | +0.03(+0.09%) |
Jul 11, 2012 | 32.35 | 32.54 | 32.24 | 32.46 | 5,357,561 | -0.05(-0.14%) |
Jul 10, 2012 | 32.67 | 32.72 | 32.39 | 32.50 | 5,462,168 | -0.07(-0.21%) |
Jul 09, 2012 | 32.33 | 32.60 | 32.33 | 32.57 | 4,105,948 | +0.22(+0.68%) |
Jul 06, 2012 | 32.38 | 32.41 | 32.17 | 32.35 | 4,278,327 | -0.14(-0.44%) |
Jul 05, 2012 | 32.64 | 32.65 | 32.46 | 32.49 | 4,958,697 | -0.23(-0.72%) |
Jul 03, 2012 | 32.57 | 32.84 | 32.46 | 32.73 | 3,025,358 | +0.13(+0.40%) |
Jul 02, 2012 | 32.65 | 32.77 | 32.51 | 32.60 | 6,211,999 | +0.06(+0.19%) |
Jun 29, 2012 | 32.24 | 32.54 | 32.20 | 32.54 | 8,092,781 | +0.61(+1.92%) |
Jun 28, 2012 | 31.82 | 31.95 | 31.40 | 31.92 | 6,692,523 | +0.13(+0.41%) |
Jun 27, 2012 | 31.58 | 31.90 | 31.56 | 31.80 | 5,628,074 | +0.27(+0.87%) |
Jun 26, 2012 | 31.42 | 31.66 | 31.42 | 31.52 | 5,367,978 | +0.08(+0.24%) |
Jun 25, 2012 | 31.70 | 31.73 | 31.44 | 31.45 | 5,772,054 | -0.46(-1.43%) |
Jun 22, 2012 | 31.82 | 31.95 | 31.71 | 31.90 | 5,713,767 | +0.24(+0.74%) |
Jun 21, 2012 | 31.99 | 32.14 | 31.63 | 31.67 | 5,595,639 | -0.21(-0.67%) |
Jun 20, 2012 | 32.03 | 32.05 | 31.77 | 31.88 | 4,491,161 | -0.19(-0.59%) |
Jun 19, 2012 | 31.88 | 32.20 | 31.97 | 32.07 | 5,472,541 | +0.19(+0.59%) |
Jun 18, 2012 | 31.68 | 31.92 | 31.68 | 31.88 | 4,861,546 | +0.04(+0.12%) |
Jun 15, 2012 | 31.86 | 31.98 | 31.80 | 31.84 | 8,435,325 | +0.14(+0.43%) |
Jun 14, 2012 | 31.55 | 31.84 | 31.47 | 31.70 | 7,088,995 | +0.18(+0.58%) |
Jun 13, 2012 | 31.58 | 31.73 | 31.40 | 31.52 | 4,685,836 | -0.05(-0.17%) |
Jun 12, 2012 | 31.52 | 31.60 | 31.33 | 31.58 | 6,163,833 | +0.11(+0.36%) |
Jun 11, 2012 | 31.65 | 31.78 | 31.32 | 31.46 | 7,383,433 | -0.03(-0.10%) |
Jun 08, 2012 | 31.28 | 31.66 | 31.24 | 31.49 | 9,381,749 | +0.20(+0.63%) |
Jun 07, 2012 | 31.26 | 31.47 | 31.18 | 31.30 | 9,483,578 | +0.20(+0.63%) |
Jun 06, 2012 | 30.88 | 31.10 | 30.78 | 31.10 | 14,025,334 | +0.30(+0.96%) |
Jun 05, 2012 | 30.45 | 30.85 | 30.36 | 30.80 | 7,185,002 | +0.36(+1.17%) |
Jun 04, 2012 | 30.42 | 30.58 | 30.28 | 30.45 | 8,630,146 | -0.01(-0.02%) |
Jun 01, 2012 | 30.84 | 30.89 | 30.42 | 30.45 | 8,424,064 | -0.60(-1.93%) |
May 31, 2012 | 31.15 | 31.29 | 30.92 | 31.05 | 8,671,514 | -0.03(-0.10%) |
May 30, 2012 | 31.24 | 31.43 | 31.06 | 31.08 | 6,038,301 | -0.24(-0.75%) |
May 29, 2012 | 31.27 | 31.51 | 31.25 | 31.32 | 5,526,955 | +0.14(+0.46%) |
May 25, 2012 | 31.17 | 31.47 | 31.09 | 31.17 | 5,375,411 | -0.04(-0.12%) |
May 24, 2012 | 30.87 | 31.21 | 30.82 | 31.21 | 7,424,835 | +0.37(+1.20%) |
May 23, 2012 | 31.03 | 31.09 | 30.61 | 30.84 | 10,472,374 | -0.25(-0.80%) |
May 22, 2012 | 30.83 | 31.21 | 30.72 | 31.09 | 12,180,242 | +0.28(+0.91%) |
May 21, 2012 | 30.69 | 30.86 | 30.61 | 30.81 | 6,535,245 | +0.14(+0.47%) |
May 18, 2012 | 30.79 | 30.96 | 30.59 | 30.67 | 11,012,259 | -0.07(-0.22%) |
May 17, 2012 | 30.89 | 31.04 | 30.73 | 30.73 | 7,680,604 | -0.17(-0.54%) |
May 16, 2012 | 30.82 | 30.98 | 30.76 | 30.90 | 5,381,423 | +0.13(+0.42%) |
May 15, 2012 | 30.98 | 31.04 | 30.68 | 30.77 | 7,464,688 | -0.27(-0.86%) |
May 14, 2012 | 31.13 | 31.28 | 30.93 | 31.04 | 7,925,448 | -0.25(-0.80%) |
May 11, 2012 | 31.22 | 31.47 | 31.11 | 31.29 | 6,593,682 | +0.00(+0.00%) |
May 10, 2012 | 31.08 | 31.34 | 31.00 | 31.29 | 8,266,821 | +0.34(+1.09%) |
May 09, 2012 | 30.97 | 31.09 | 30.73 | 30.95 | 8,144,322 | -0.24(-0.77%) |
May 08, 2012 | 31.17 | 31.22 | 31.04 | 31.19 | 9,435,190 | +0.01(+0.02%) |
May 07, 2012 | 30.80 | 31.25 | 30.73 | 31.18 | 8,119,120 | +0.25(+0.80%) |
May 04, 2012 | 30.88 | 31.03 | 30.73 | 30.94 | 9,612,758 | +0.01(+0.02%) |
May 03, 2012 | 31.09 | 31.10 | 30.88 | 30.93 | 6,740,317 | -0.16(-0.51%) |
May 02, 2012 | 30.85 | 31.09 | 30.82 | 31.09 | 6,480,532 | +0.18(+0.58%) |