Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 33.76 | 33.77 | 33.47 | 33.51 | 1,355,731 | -0.23(-0.68%) |
Jul 30, 2012 | 34.02 | 34.05 | 33.64 | 33.74 | 1,107,410 | -0.40(-1.17%) |
Jul 27, 2012 | 33.94 | 34.32 | 33.49 | 34.14 | 1,062,800 | +0.60(+1.78%) |
Jul 26, 2012 | 33.50 | 33.62 | 33.17 | 33.54 | 1,089,214 | +0.64(+1.95%) |
Jul 25, 2012 | 33.20 | 33.23 | 32.88 | 32.90 | 1,358,145 | -0.18(-0.55%) |
Jul 24, 2012 | 33.30 | 33.33 | 32.74 | 33.08 | 1,483,155 | -0.18(-0.54%) |
Jul 23, 2012 | 32.98 | 33.38 | 32.66 | 33.26 | 1,169,648 | -0.18(-0.53%) |
Jul 20, 2012 | 33.76 | 33.90 | 33.28 | 33.44 | 1,871,310 | -0.52(-1.52%) |
Jul 19, 2012 | 34.19 | 34.51 | 33.88 | 33.96 | 1,510,094 | -0.18(-0.52%) |
Jul 18, 2012 | 33.95 | 34.88 | 33.71 | 34.13 | 2,960,241 | -0.61(-1.76%) |
Jul 17, 2012 | 34.80 | 34.86 | 33.64 | 34.75 | 3,238,795 | +0.03(+0.08%) |
Jul 16, 2012 | 34.65 | 34.93 | 34.58 | 34.72 | 1,325,851 | -0.01(-0.04%) |
Jul 13, 2012 | 33.73 | 34.77 | 33.71 | 34.73 | 1,531,844 | +0.91(+2.68%) |
Jul 12, 2012 | 34.10 | 34.19 | 33.76 | 33.82 | 1,218,746 | -0.62(-1.80%) |
Jul 11, 2012 | 33.87 | 34.55 | 33.60 | 34.44 | 2,535,284 | +0.63(+1.88%) |
Jul 10, 2012 | 34.55 | 34.60 | 33.68 | 33.81 | 1,322,776 | -0.47(-1.38%) |
Jul 09, 2012 | 34.79 | 34.89 | 33.96 | 34.28 | 1,545,388 | -0.04(-0.11%) |
Jul 06, 2012 | 34.28 | 34.38 | 34.09 | 34.32 | 1,628,223 | -0.41(-1.19%) |
Jul 05, 2012 | 34.30 | 34.91 | 34.20 | 34.73 | 2,984,850 | +0.32(+0.92%) |
Jul 03, 2012 | 34.17 | 34.55 | 34.09 | 34.41 | 938,474 | +0.20(+0.58%) |
Jul 02, 2012 | 33.94 | 34.41 | 33.93 | 34.21 | 1,878,548 | +0.24(+0.72%) |
Jun 29, 2012 | 33.09 | 33.99 | 32.94 | 33.97 | 2,389,886 | +1.48(+4.57%) |
Jun 28, 2012 | 32.18 | 32.53 | 31.70 | 32.49 | 1,526,683 | +0.04(+0.14%) |
Jun 27, 2012 | 32.37 | 32.52 | 32.07 | 32.44 | 1,317,082 | +0.16(+0.50%) |
Jun 26, 2012 | 32.14 | 32.41 | 31.76 | 32.28 | 1,109,750 | +0.20(+0.62%) |
Jun 25, 2012 | 32.03 | 32.20 | 31.63 | 32.08 | 1,969,320 | -0.35(-1.09%) |
Jun 22, 2012 | 32.15 | 32.53 | 32.12 | 32.44 | 1,507,304 | +0.48(+1.50%) |
Jun 21, 2012 | 32.93 | 33.09 | 31.94 | 31.96 | 1,714,504 | -0.92(-2.78%) |
Jun 20, 2012 | 32.97 | 33.00 | 32.49 | 32.87 | 1,436,499 | -0.08(-0.25%) |
Jun 19, 2012 | 32.65 | 33.09 | 32.52 | 32.95 | 1,076,950 | +0.48(+1.47%) |
Jun 18, 2012 | 32.52 | 32.77 | 32.37 | 32.48 | 811,859 | -0.26(-0.80%) |
Jun 15, 2012 | 32.29 | 32.78 | 32.12 | 32.74 | 2,105,655 | +0.52(+1.63%) |
Jun 14, 2012 | 31.86 | 32.41 | 31.82 | 32.21 | 1,873,483 | +0.45(+1.42%) |
Jun 13, 2012 | 32.02 | 32.25 | 31.65 | 31.76 | 1,545,447 | -0.49(-1.51%) |
Jun 12, 2012 | 31.61 | 32.25 | 31.47 | 32.25 | 1,780,111 | +0.64(+2.03%) |
Jun 11, 2012 | 32.28 | 32.32 | 31.56 | 31.61 | 1,476,624 | -0.33(-1.04%) |
Jun 08, 2012 | 31.54 | 31.96 | 31.20 | 31.94 | 1,549,433 | +0.38(+1.19%) |
Jun 07, 2012 | 31.70 | 31.93 | 31.44 | 31.56 | 1,775,311 | +0.27(+0.87%) |
Jun 06, 2012 | 30.53 | 31.30 | 30.46 | 31.29 | 1,704,627 | +0.90(+2.95%) |
Jun 05, 2012 | 30.27 | 30.48 | 30.13 | 30.39 | 2,564,020 | -0.08(-0.28%) |
Jun 04, 2012 | 30.71 | 30.80 | 30.27 | 30.48 | 2,033,463 | -0.10(-0.31%) |
Jun 01, 2012 | 31.02 | 31.18 | 30.55 | 30.57 | 1,634,764 | -1.07(-3.38%) |
May 31, 2012 | 31.37 | 31.78 | 31.01 | 31.64 | 1,529,402 | +0.24(+0.77%) |
May 30, 2012 | 31.89 | 31.89 | 31.39 | 31.40 | 1,567,957 | -0.80(-2.48%) |
May 29, 2012 | 32.16 | 32.33 | 31.83 | 32.20 | 1,399,925 | +0.33(+1.03%) |
May 25, 2012 | 31.94 | 32.12 | 31.71 | 31.87 | 1,126,916 | -0.12(-0.39%) |
May 24, 2012 | 31.94 | 32.00 | 31.54 | 32.00 | 1,882,664 | +0.10(+0.32%) |
May 23, 2012 | 31.53 | 31.94 | 31.25 | 31.89 | 2,228,753 | +0.11(+0.35%) |
May 22, 2012 | 31.72 | 32.30 | 31.63 | 31.78 | 2,315,748 | +0.04(+0.14%) |
May 21, 2012 | 31.64 | 31.91 | 31.37 | 31.74 | 2,048,270 | +0.10(+0.32%) |
May 18, 2012 | 32.05 | 32.25 | 31.56 | 31.64 | 2,518,219 | -0.29(-0.92%) |
May 17, 2012 | 32.19 | 32.28 | 31.87 | 31.93 | 1,929,031 | -0.29(-0.91%) |
May 16, 2012 | 32.76 | 32.92 | 32.21 | 32.22 | 1,359,128 | -0.29(-0.90%) |
May 15, 2012 | 32.40 | 32.72 | 32.25 | 32.52 | 1,720,846 | +0.13(+0.41%) |
May 14, 2012 | 32.66 | 32.83 | 32.38 | 32.38 | 1,671,260 | -0.68(-2.06%) |
May 11, 2012 | 32.94 | 33.27 | 32.74 | 33.07 | 1,705,041 | -0.18(-0.55%) |
May 10, 2012 | 33.44 | 33.70 | 33.19 | 33.25 | 1,875,381 | +0.15(+0.47%) |
May 09, 2012 | 33.43 | 33.51 | 32.79 | 33.10 | 2,123,621 | -0.78(-2.31%) |
May 08, 2012 | 33.96 | 34.28 | 33.57 | 33.88 | 1,777,228 | -0.37(-1.07%) |
May 07, 2012 | 34.04 | 34.45 | 33.97 | 34.25 | 821,235 | +0.09(+0.26%) |
May 04, 2012 | 34.31 | 34.41 | 34.03 | 34.16 | 1,602,434 | -0.32(-0.91%) |
May 03, 2012 | 34.50 | 34.84 | 34.42 | 34.47 | 1,598,007 | -0.06(-0.17%) |
May 02, 2012 | 34.82 | 34.87 | 34.44 | 34.53 | 1,678,316 | -0.51(-1.46%) |