Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 32.15 | 32.46 | 32.07 | 32.36 | 2,948,266 | +0.20(+0.63%) |
Jul 30, 2012 | 32.20 | 32.37 | 31.85 | 32.16 | 3,830,757 | +0.14(+0.45%) |
Jul 27, 2012 | 31.74 | 32.15 | 31.72 | 32.02 | 4,962,228 | +0.39(+1.24%) |
Jul 26, 2012 | 31.88 | 32.15 | 31.63 | 31.63 | 4,292,531 | +0.07(+0.22%) |
Jul 25, 2012 | 31.58 | 31.78 | 31.50 | 31.56 | 3,747,097 | -0.01(-0.04%) |
Jul 24, 2012 | 31.98 | 32.03 | 31.44 | 31.57 | 5,694,345 | -0.42(-1.32%) |
Jul 23, 2012 | 32.20 | 32.28 | 31.90 | 31.99 | 2,925,710 | -0.33(-1.03%) |
Jul 20, 2012 | 32.51 | 32.61 | 32.25 | 32.32 | 3,714,926 | -0.29(-0.89%) |
Jul 19, 2012 | 32.64 | 32.76 | 32.51 | 32.62 | 3,113,200 | +0.01(+0.02%) |
Jul 18, 2012 | 32.84 | 32.87 | 32.57 | 32.61 | 2,929,526 | -0.22(-0.66%) |
Jul 17, 2012 | 32.88 | 32.91 | 32.54 | 32.83 | 3,171,499 | +0.02(+0.06%) |
Jul 16, 2012 | 33.52 | 33.58 | 32.76 | 32.81 | 4,176,595 | -0.78(-2.32%) |
Jul 13, 2012 | 33.39 | 33.74 | 33.38 | 33.59 | 1,740,208 | +0.25(+0.75%) |
Jul 12, 2012 | 33.48 | 33.57 | 33.23 | 33.34 | 1,363,876 | -0.24(-0.71%) |
Jul 11, 2012 | 33.25 | 33.85 | 33.23 | 33.57 | 3,161,788 | +0.34(+1.02%) |
Jul 10, 2012 | 33.04 | 33.40 | 33.04 | 33.23 | 3,093,153 | +0.22(+0.68%) |
Jul 09, 2012 | 33.33 | 33.38 | 32.97 | 33.01 | 1,869,713 | -0.32(-0.96%) |
Jul 06, 2012 | 33.46 | 33.59 | 33.25 | 33.33 | 1,785,174 | -0.25(-0.75%) |
Jul 05, 2012 | 33.62 | 33.76 | 33.43 | 33.58 | 2,387,683 | -0.03(-0.10%) |
Jul 03, 2012 | 33.59 | 33.63 | 33.45 | 33.61 | 1,270,816 | +0.06(+0.18%) |
Jul 02, 2012 | 33.36 | 33.60 | 33.23 | 33.55 | 2,373,067 | +0.08(+0.24%) |
Jun 29, 2012 | 33.44 | 33.55 | 33.35 | 33.47 | 3,009,916 | +0.30(+0.90%) |
Jun 28, 2012 | 32.96 | 33.17 | 32.87 | 33.17 | 2,634,115 | +0.13(+0.39%) |
Jun 27, 2012 | 32.85 | 33.07 | 32.83 | 33.04 | 1,717,704 | +0.18(+0.54%) |
Jun 26, 2012 | 33.03 | 33.06 | 32.68 | 32.87 | 1,987,115 | -0.20(-0.60%) |
Jun 25, 2012 | 33.08 | 33.21 | 32.97 | 33.06 | 1,632,064 | -0.16(-0.49%) |
Jun 22, 2012 | 33.17 | 33.29 | 33.01 | 33.23 | 2,125,175 | +0.11(+0.33%) |
Jun 21, 2012 | 33.72 | 33.72 | 33.10 | 33.12 | 2,017,281 | -0.43(-1.27%) |
Jun 20, 2012 | 33.59 | 33.69 | 33.33 | 33.55 | 1,842,883 | -0.11(-0.32%) |
Jun 19, 2012 | 33.68 | 33.76 | 33.48 | 33.65 | 1,652,300 | +0.14(+0.40%) |
Jun 18, 2012 | 33.40 | 33.69 | 33.40 | 33.52 | 1,546,939 | +0.10(+0.30%) |
Jun 15, 2012 | 33.34 | 33.48 | 33.29 | 33.42 | 2,265,853 | +0.08(+0.24%) |
Jun 14, 2012 | 32.87 | 33.34 | 32.86 | 33.34 | 3,001,612 | +0.51(+1.55%) |
Jun 13, 2012 | 32.79 | 32.95 | 32.74 | 32.83 | 1,643,099 | -0.01(-0.02%) |
Jun 12, 2012 | 32.94 | 32.97 | 32.74 | 32.83 | 2,360,212 | -0.09(-0.27%) |
Jun 11, 2012 | 33.19 | 33.19 | 32.89 | 32.92 | 1,967,132 | -0.07(-0.23%) |
Jun 08, 2012 | 32.82 | 33.00 | 32.79 | 33.00 | 2,447,183 | +0.16(+0.48%) |
Jun 07, 2012 | 32.98 | 33.01 | 32.83 | 32.84 | 2,055,154 | +0.02(+0.06%) |
Jun 06, 2012 | 32.80 | 32.91 | 32.62 | 32.82 | 2,459,830 | +0.10(+0.31%) |
Jun 05, 2012 | 32.58 | 32.88 | 32.49 | 32.72 | 2,929,914 | -0.03(-0.08%) |
Jun 04, 2012 | 32.72 | 32.81 | 32.57 | 32.74 | 2,163,399 | +0.03(+0.08%) |
Jun 01, 2012 | 32.91 | 33.08 | 32.70 | 32.72 | 3,931,557 | -0.38(-1.15%) |
May 31, 2012 | 33.55 | 33.59 | 33.10 | 33.10 | 4,432,591 | -0.39(-1.18%) |
May 30, 2012 | 33.95 | 34.14 | 33.49 | 33.49 | 3,240,094 | -0.47(-1.38%) |
May 29, 2012 | 34.00 | 34.11 | 33.92 | 33.96 | 2,103,606 | +0.14(+0.42%) |
May 25, 2012 | 33.77 | 33.87 | 33.64 | 33.82 | 1,982,836 | +0.05(+0.14%) |
May 24, 2012 | 33.71 | 33.88 | 33.54 | 33.77 | 2,481,623 | +0.07(+0.20%) |
May 23, 2012 | 33.81 | 33.96 | 33.57 | 33.70 | 2,071,183 | -0.20(-0.60%) |
May 22, 2012 | 34.00 | 34.12 | 33.84 | 33.91 | 1,930,666 | +0.02(+0.06%) |
May 21, 2012 | 33.95 | 33.95 | 33.66 | 33.89 | 2,035,116 | +0.00(+0.00%) |
May 18, 2012 | 34.20 | 34.21 | 33.74 | 33.89 | 3,047,664 | -0.23(-0.67%) |
May 17, 2012 | 34.30 | 34.35 | 34.11 | 34.11 | 2,670,402 | -0.15(-0.43%) |
May 16, 2012 | 34.28 | 34.33 | 34.11 | 34.26 | 3,029,328 | -0.03(-0.10%) |
May 15, 2012 | 34.31 | 34.36 | 34.10 | 34.30 | 2,656,585 | +0.01(+0.04%) |
May 14, 2012 | 34.13 | 34.35 | 34.04 | 34.28 | 1,854,035 | -0.02(-0.06%) |
May 11, 2012 | 34.14 | 34.42 | 34.10 | 34.30 | 2,314,231 | +0.04(+0.12%) |
May 10, 2012 | 34.17 | 34.35 | 34.13 | 34.26 | 1,741,851 | +0.11(+0.34%) |
May 09, 2012 | 33.98 | 34.30 | 33.91 | 34.15 | 2,656,801 | +0.01(+0.02%) |
May 08, 2012 | 33.93 | 34.15 | 33.77 | 34.14 | 3,184,923 | +0.15(+0.46%) |
May 07, 2012 | 33.90 | 34.04 | 33.85 | 33.99 | 3,092,138 | +0.09(+0.26%) |
May 04, 2012 | 34.11 | 34.25 | 33.90 | 33.90 | 2,625,677 | -0.24(-0.71%) |
May 03, 2012 | 34.03 | 34.25 | 33.86 | 34.14 | 3,953,140 | +0.13(+0.40%) |
May 02, 2012 | 33.66 | 34.02 | 33.60 | 34.01 | 4,732,588 | +0.37(+1.10%) |