Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 33.84 | 34.12 | 33.67 | 33.81 | 4,525,533 | -0.11(-0.33%) |
Jul 30, 2012 | 33.85 | 34.21 | 33.76 | 33.92 | 3,961,286 | -0.07(-0.21%) |
Jul 27, 2012 | 33.24 | 34.17 | 33.07 | 33.99 | 5,976,845 | +0.95(+2.87%) |
Jul 26, 2012 | 32.76 | 33.19 | 32.67 | 33.04 | 3,831,297 | +0.77(+2.39%) |
Jul 25, 2012 | 32.31 | 32.75 | 31.99 | 32.27 | 4,420,733 | +0.18(+0.55%) |
Jul 24, 2012 | 32.77 | 32.87 | 31.85 | 32.09 | 5,739,081 | -0.67(-2.05%) |
Jul 23, 2012 | 32.32 | 32.87 | 32.04 | 32.77 | 4,574,562 | +0.04(+0.11%) |
Jul 20, 2012 | 33.08 | 33.18 | 32.69 | 32.73 | 6,260,311 | -0.55(-1.66%) |
Jul 19, 2012 | 33.44 | 33.53 | 33.04 | 33.28 | 5,368,225 | -0.09(-0.28%) |
Jul 18, 2012 | 31.95 | 33.60 | 31.71 | 33.38 | 7,802,727 | +1.38(+4.31%) |
Jul 17, 2012 | 31.71 | 32.05 | 31.54 | 32.00 | 4,507,319 | +0.35(+1.12%) |
Jul 16, 2012 | 31.73 | 31.84 | 31.46 | 31.64 | 4,043,363 | -0.16(-0.51%) |
Jul 13, 2012 | 31.21 | 31.86 | 31.15 | 31.80 | 4,862,682 | +0.64(+2.07%) |
Jul 12, 2012 | 31.20 | 31.32 | 30.85 | 31.16 | 5,178,355 | -0.28(-0.90%) |
Jul 11, 2012 | 31.55 | 31.66 | 31.25 | 31.44 | 4,861,556 | -0.16(-0.49%) |
Jul 10, 2012 | 31.93 | 32.26 | 31.45 | 31.60 | 8,063,997 | -0.20(-0.62%) |
Jul 09, 2012 | 31.85 | 31.92 | 31.63 | 31.80 | 3,786,510 | -0.16(-0.51%) |
Jul 06, 2012 | 32.09 | 32.11 | 31.59 | 31.96 | 4,146,874 | -0.46(-1.42%) |
Jul 05, 2012 | 31.86 | 32.54 | 31.86 | 32.42 | 5,435,467 | +0.19(+0.59%) |
Jul 03, 2012 | 32.15 | 32.34 | 32.11 | 32.23 | 4,301,684 | +0.10(+0.31%) |
Jul 02, 2012 | 32.96 | 33.09 | 31.88 | 32.13 | 6,754,767 | -0.84(-2.53%) |
Jun 29, 2012 | 31.94 | 32.98 | 31.86 | 32.96 | 8,545,573 | +1.62(+5.17%) |
Jun 28, 2012 | 31.20 | 31.49 | 30.96 | 31.34 | 4,717,310 | -0.23(-0.72%) |
Jun 27, 2012 | 31.23 | 31.65 | 31.16 | 31.57 | 4,498,903 | +0.37(+1.18%) |
Jun 26, 2012 | 31.61 | 31.74 | 31.05 | 31.20 | 7,263,935 | -0.30(-0.94%) |
Jun 25, 2012 | 31.99 | 31.99 | 31.38 | 31.50 | 5,128,823 | -0.85(-2.63%) |
Jun 22, 2012 | 32.42 | 32.55 | 32.13 | 32.35 | 9,481,648 | +0.11(+0.33%) |
Jun 21, 2012 | 32.88 | 33.35 | 32.14 | 32.24 | 7,998,087 | -0.33(-1.00%) |
Jun 20, 2012 | 33.25 | 33.38 | 32.30 | 32.57 | 9,333,507 | -0.67(-2.02%) |
Jun 19, 2012 | 33.17 | 33.50 | 33.15 | 33.24 | 3,597,909 | +0.23(+0.69%) |
Jun 18, 2012 | 32.89 | 33.17 | 32.73 | 33.01 | 3,669,262 | -0.01(-0.04%) |
Jun 15, 2012 | 33.05 | 33.17 | 32.84 | 33.03 | 5,813,611 | +0.13(+0.39%) |
Jun 14, 2012 | 33.04 | 33.05 | 32.70 | 32.90 | 5,684,804 | -0.01(-0.04%) |
Jun 13, 2012 | 33.16 | 33.33 | 32.71 | 32.92 | 4,014,514 | -0.38(-1.15%) |
Jun 12, 2012 | 33.09 | 33.36 | 32.77 | 33.30 | 5,775,921 | +0.25(+0.77%) |
Jun 11, 2012 | 33.57 | 33.57 | 32.99 | 33.04 | 5,594,509 | +0.00(+0.00%) |
Jun 08, 2012 | 32.86 | 33.16 | 32.58 | 33.04 | 4,178,352 | +0.20(+0.60%) |
Jun 07, 2012 | 32.94 | 33.51 | 32.69 | 32.84 | 9,808,089 | +0.33(+1.02%) |
Jun 06, 2012 | 32.09 | 32.56 | 31.91 | 32.51 | 11,038,838 | +0.80(+2.52%) |
Jun 05, 2012 | 31.80 | 32.00 | 31.47 | 31.71 | 6,635,491 | -0.18(-0.58%) |
Jun 04, 2012 | 32.30 | 32.41 | 31.58 | 31.90 | 6,206,016 | -0.40(-1.23%) |
Jun 01, 2012 | 32.51 | 32.60 | 32.22 | 32.29 | 7,368,866 | -0.81(-2.44%) |
May 31, 2012 | 33.31 | 33.33 | 32.84 | 33.10 | 8,014,178 | -0.23(-0.68%) |
May 30, 2012 | 33.64 | 33.79 | 33.23 | 33.33 | 5,631,216 | -0.61(-1.79%) |
May 29, 2012 | 33.76 | 34.03 | 33.66 | 33.93 | 3,476,743 | +0.47(+1.42%) |
May 25, 2012 | 33.76 | 33.83 | 33.34 | 33.46 | 4,058,623 | -0.30(-0.88%) |
May 24, 2012 | 33.88 | 33.96 | 33.45 | 33.76 | 5,454,928 | -0.11(-0.33%) |
May 23, 2012 | 33.25 | 33.91 | 33.15 | 33.87 | 7,982,436 | +0.48(+1.44%) |
May 22, 2012 | 33.33 | 33.71 | 33.16 | 33.39 | 5,225,084 | +0.29(+0.88%) |
May 21, 2012 | 32.77 | 33.28 | 32.71 | 33.10 | 4,614,514 | +0.59(+1.83%) |
May 18, 2012 | 32.85 | 33.36 | 32.41 | 32.50 | 8,108,256 | -0.18(-0.56%) |
May 17, 2012 | 33.38 | 33.42 | 32.62 | 32.69 | 6,762,584 | -0.69(-2.08%) |
May 16, 2012 | 33.81 | 34.12 | 33.38 | 33.38 | 7,202,212 | -0.25(-0.74%) |
May 15, 2012 | 33.72 | 34.02 | 33.55 | 33.63 | 5,750,928 | -0.19(-0.57%) |
May 14, 2012 | 33.84 | 34.12 | 33.69 | 33.82 | 4,879,281 | -0.28(-0.81%) |
May 11, 2012 | 34.13 | 34.63 | 34.05 | 34.10 | 5,532,027 | -0.23(-0.66%) |
May 10, 2012 | 34.42 | 34.42 | 34.12 | 34.32 | 6,875,484 | +0.24(+0.71%) |
May 09, 2012 | 34.10 | 34.42 | 33.88 | 34.08 | 10,292,652 | -0.42(-1.23%) |
May 08, 2012 | 34.09 | 34.58 | 33.80 | 34.51 | 7,565,162 | +0.32(+0.94%) |
May 07, 2012 | 34.06 | 34.43 | 34.05 | 34.18 | 5,546,691 | -0.02(-0.06%) |
May 04, 2012 | 34.50 | 34.69 | 34.06 | 34.21 | 5,925,204 | -0.44(-1.28%) |
May 03, 2012 | 34.94 | 34.98 | 34.51 | 34.65 | 7,059,682 | -0.10(-0.28%) |
May 02, 2012 | 34.42 | 34.81 | 34.11 | 34.75 | 10,072,116 | +0.22(+0.65%) |