Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 33.37 | 33.42 | 33.24 | 33.33 | 1,158,574 | -0.05(-0.14%) |
Jul 30, 2012 | 33.24 | 33.50 | 33.21 | 33.38 | 304,170 | +0.12(+0.35%) |
Jul 27, 2012 | 33.14 | 33.46 | 33.06 | 33.26 | 426,816 | +0.34(+1.03%) |
Jul 26, 2012 | 33.03 | 33.14 | 32.71 | 32.92 | 611,934 | +0.31(+0.94%) |
Jul 25, 2012 | 32.74 | 32.76 | 32.38 | 32.62 | 1,030,574 | +0.05(+0.15%) |
Jul 24, 2012 | 32.71 | 32.83 | 32.37 | 32.57 | 481,404 | -0.12(-0.38%) |
Jul 23, 2012 | 32.53 | 32.77 | 32.47 | 32.69 | 590,976 | -0.19(-0.57%) |
Jul 20, 2012 | 32.90 | 33.02 | 32.77 | 32.88 | 765,516 | -0.19(-0.59%) |
Jul 19, 2012 | 33.54 | 33.56 | 32.84 | 33.07 | 669,505 | -0.38(-1.13%) |
Jul 18, 2012 | 33.59 | 33.64 | 33.32 | 33.45 | 755,007 | -0.20(-0.60%) |
Jul 17, 2012 | 33.49 | 33.75 | 33.21 | 33.65 | 735,429 | +0.32(+0.95%) |
Jul 16, 2012 | 33.21 | 33.42 | 33.17 | 33.34 | 624,458 | +0.06(+0.19%) |
Jul 13, 2012 | 32.93 | 33.30 | 32.89 | 33.27 | 655,881 | +0.44(+1.34%) |
Jul 12, 2012 | 32.48 | 33.00 | 32.38 | 32.83 | 764,430 | +0.09(+0.28%) |
Jul 11, 2012 | 32.66 | 32.80 | 32.49 | 32.74 | 554,215 | +0.10(+0.29%) |
Jul 10, 2012 | 33.22 | 33.23 | 32.49 | 32.65 | 728,806 | -0.41(-1.25%) |
Jul 09, 2012 | 32.47 | 33.08 | 32.47 | 33.06 | 604,877 | +0.07(+0.23%) |
Jul 06, 2012 | 32.54 | 33.06 | 32.54 | 32.99 | 735,759 | +0.07(+0.21%) |
Jul 05, 2012 | 33.05 | 33.14 | 32.83 | 32.92 | 841,250 | -0.18(-0.55%) |
Jul 03, 2012 | 32.97 | 33.20 | 32.89 | 33.10 | 530,869 | +0.18(+0.54%) |
Jul 02, 2012 | 32.76 | 32.95 | 32.52 | 32.92 | 1,072,604 | +0.32(+0.97%) |
Jun 29, 2012 | 32.34 | 32.63 | 32.21 | 32.61 | 3,009,735 | +0.85(+2.69%) |
Jun 28, 2012 | 31.26 | 31.77 | 31.13 | 31.75 | 1,116,691 | +0.31(+0.98%) |
Jun 27, 2012 | 31.42 | 31.50 | 31.26 | 31.45 | 1,022,495 | +0.10(+0.32%) |
Jun 26, 2012 | 31.27 | 31.47 | 31.12 | 31.35 | 1,783,696 | +0.16(+0.50%) |
Jun 25, 2012 | 31.03 | 31.29 | 30.96 | 31.19 | 1,091,616 | -0.18(-0.58%) |
Jun 22, 2012 | 31.58 | 31.59 | 31.16 | 31.37 | 1,122,566 | -0.01(-0.04%) |
Jun 21, 2012 | 31.97 | 32.03 | 31.33 | 31.38 | 1,535,581 | -0.49(-1.55%) |
Jun 20, 2012 | 31.92 | 32.03 | 31.70 | 31.88 | 1,313,249 | -0.03(-0.10%) |
Jun 19, 2012 | 31.98 | 32.10 | 31.70 | 31.91 | 1,773,820 | +0.08(+0.25%) |
Jun 18, 2012 | 31.37 | 31.96 | 31.34 | 31.83 | 1,268,042 | +0.28(+0.87%) |
Jun 15, 2012 | 31.42 | 31.57 | 31.28 | 31.56 | 873,430 | +0.19(+0.60%) |
Jun 14, 2012 | 30.95 | 31.47 | 30.90 | 31.37 | 1,026,635 | +0.49(+1.59%) |
Jun 13, 2012 | 30.91 | 31.25 | 30.74 | 30.88 | 2,251,001 | -0.15(-0.48%) |
Jun 12, 2012 | 30.87 | 31.06 | 30.62 | 31.03 | 1,767,162 | +0.27(+0.88%) |
Jun 11, 2012 | 31.72 | 31.74 | 30.74 | 30.75 | 1,567,413 | -0.70(-2.24%) |
Jun 08, 2012 | 31.01 | 31.46 | 30.97 | 31.46 | 1,053,622 | +0.42(+1.37%) |
Jun 07, 2012 | 31.55 | 31.59 | 30.96 | 31.03 | 991,954 | -0.18(-0.57%) |
Jun 06, 2012 | 30.74 | 31.21 | 30.65 | 31.21 | 1,623,261 | +0.70(+2.29%) |
Jun 05, 2012 | 29.81 | 30.61 | 29.81 | 30.51 | 1,784,905 | +0.58(+1.93%) |
Jun 04, 2012 | 30.19 | 30.21 | 29.72 | 29.93 | 1,400,734 | -0.20(-0.66%) |
Jun 01, 2012 | 30.46 | 30.59 | 30.10 | 30.13 | 1,401,497 | -0.82(-2.63%) |
May 31, 2012 | 30.73 | 31.21 | 30.46 | 30.95 | 1,524,832 | +0.23(+0.75%) |
May 30, 2012 | 31.23 | 31.23 | 30.72 | 30.72 | 889,157 | -0.79(-2.51%) |
May 29, 2012 | 31.19 | 31.51 | 31.15 | 31.51 | 1,715,760 | +0.49(+1.57%) |
May 25, 2012 | 31.19 | 31.28 | 30.92 | 31.02 | 652,410 | -0.14(-0.44%) |
May 24, 2012 | 31.15 | 31.33 | 30.83 | 31.16 | 778,011 | +0.11(+0.34%) |
May 23, 2012 | 30.76 | 31.10 | 30.50 | 31.05 | 1,773,903 | +0.06(+0.19%) |
May 22, 2012 | 31.02 | 31.18 | 30.85 | 30.99 | 1,286,170 | +0.05(+0.17%) |
May 21, 2012 | 30.43 | 30.98 | 30.20 | 30.94 | 1,929,919 | +0.72(+2.37%) |
May 18, 2012 | 30.64 | 30.86 | 30.14 | 30.22 | 1,059,944 | -0.38(-1.24%) |
May 17, 2012 | 31.45 | 31.51 | 30.60 | 30.60 | 1,650,588 | -0.89(-2.82%) |
May 16, 2012 | 32.01 | 32.05 | 31.47 | 31.49 | 969,993 | -0.40(-1.26%) |
May 15, 2012 | 32.08 | 32.10 | 31.82 | 31.89 | 943,632 | -0.18(-0.55%) |
May 14, 2012 | 32.22 | 32.41 | 32.06 | 32.07 | 1,684,613 | -0.44(-1.34%) |
May 11, 2012 | 32.22 | 32.62 | 32.18 | 32.51 | 1,840,267 | +0.08(+0.24%) |
May 10, 2012 | 32.66 | 32.67 | 32.24 | 32.43 | 672,643 | +0.01(+0.03%) |
May 09, 2012 | 32.24 | 32.63 | 32.14 | 32.42 | 774,041 | -0.07(-0.23%) |
May 08, 2012 | 32.38 | 32.55 | 32.22 | 32.49 | 568,644 | -0.09(-0.28%) |
May 07, 2012 | 32.24 | 32.68 | 32.21 | 32.59 | 1,604,776 | +0.27(+0.84%) |
May 04, 2012 | 32.47 | 32.51 | 32.23 | 32.31 | 719,384 | -0.28(-0.85%) |
May 03, 2012 | 32.82 | 32.91 | 32.59 | 32.59 | 807,624 | -0.18(-0.54%) |
May 02, 2012 | 32.65 | 32.82 | 32.44 | 32.77 | 1,120,718 | -0.04(-0.11%) |