Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 33.32 | 33.57 | 33.25 | 33.28 | 9,604,595 | -0.02(-0.05%) |
Jul 30, 2012 | 33.19 | 33.33 | 32.99 | 33.30 | 8,983,572 | -0.24(-0.72%) |
Jul 27, 2012 | 33.26 | 33.66 | 33.25 | 33.54 | 9,956,743 | +0.57(+1.74%) |
Jul 26, 2012 | 33.05 | 33.16 | 32.78 | 32.97 | 9,215,457 | +0.37(+1.14%) |
Jul 25, 2012 | 32.71 | 32.94 | 32.19 | 32.60 | 17,144,550 | +0.86(+2.72%) |
Jul 24, 2012 | 32.31 | 32.39 | 31.44 | 31.73 | 23,719,942 | -1.40(-4.22%) |
Jul 23, 2012 | 33.18 | 33.25 | 32.95 | 33.13 | 6,001,233 | -0.26(-0.77%) |
Jul 20, 2012 | 33.38 | 33.47 | 33.25 | 33.39 | 8,610,658 | -0.17(-0.52%) |
Jul 19, 2012 | 33.65 | 33.71 | 33.56 | 33.56 | 6,074,611 | -0.08(-0.25%) |
Jul 18, 2012 | 33.15 | 33.77 | 33.10 | 33.65 | 12,089,490 | +0.42(+1.25%) |
Jul 17, 2012 | 33.32 | 33.47 | 33.11 | 33.23 | 15,259,855 | +0.08(+0.25%) |
Jul 16, 2012 | 32.66 | 33.18 | 32.65 | 33.15 | 7,645,464 | +0.45(+1.36%) |
Jul 13, 2012 | 32.44 | 32.88 | 32.30 | 32.70 | 6,058,962 | +0.32(+0.98%) |
Jul 12, 2012 | 32.26 | 32.45 | 32.13 | 32.38 | 5,391,438 | +0.03(+0.09%) |
Jul 11, 2012 | 32.25 | 32.44 | 32.14 | 32.35 | 5,374,312 | -0.05(-0.14%) |
Jul 10, 2012 | 32.57 | 32.62 | 32.29 | 32.40 | 5,479,245 | -0.07(-0.21%) |
Jul 09, 2012 | 32.23 | 32.50 | 32.23 | 32.47 | 4,118,785 | +0.22(+0.68%) |
Jul 06, 2012 | 32.28 | 32.31 | 32.07 | 32.25 | 4,291,703 | -0.14(-0.44%) |
Jul 05, 2012 | 32.54 | 32.55 | 32.35 | 32.39 | 4,974,201 | -0.23(-0.72%) |
Jul 03, 2012 | 32.47 | 32.74 | 32.36 | 32.63 | 3,034,816 | +0.13(+0.40%) |
Jul 02, 2012 | 32.55 | 32.67 | 32.41 | 32.50 | 6,231,420 | +0.06(+0.19%) |
Jun 29, 2012 | 32.14 | 32.44 | 32.10 | 32.44 | 8,118,083 | +0.61(+1.92%) |
Jun 28, 2012 | 31.72 | 31.85 | 31.30 | 31.82 | 6,713,447 | +0.13(+0.41%) |
Jun 27, 2012 | 31.48 | 31.80 | 31.46 | 31.70 | 5,645,671 | +0.27(+0.87%) |
Jun 26, 2012 | 31.32 | 31.56 | 31.32 | 31.42 | 5,384,761 | +0.08(+0.24%) |
Jun 25, 2012 | 31.60 | 31.63 | 31.34 | 31.35 | 5,790,101 | -0.45(-1.43%) |
Jun 22, 2012 | 31.72 | 31.85 | 31.61 | 31.80 | 5,731,631 | +0.23(+0.74%) |
Jun 21, 2012 | 31.89 | 32.04 | 31.53 | 31.57 | 5,613,133 | -0.21(-0.67%) |
Jun 20, 2012 | 31.93 | 31.95 | 31.67 | 31.78 | 4,505,202 | -0.19(-0.59%) |
Jun 19, 2012 | 31.78 | 32.10 | 31.87 | 31.97 | 5,489,651 | +0.19(+0.59%) |
Jun 18, 2012 | 31.58 | 31.82 | 31.58 | 31.78 | 4,876,745 | +0.04(+0.12%) |
Jun 15, 2012 | 31.76 | 31.88 | 31.70 | 31.74 | 8,461,698 | +0.14(+0.43%) |
Jun 14, 2012 | 31.45 | 31.74 | 31.37 | 31.61 | 7,111,159 | +0.18(+0.58%) |
Jun 13, 2012 | 31.48 | 31.63 | 31.30 | 31.42 | 4,700,486 | -0.05(-0.17%) |
Jun 12, 2012 | 31.42 | 31.50 | 31.23 | 31.48 | 6,183,104 | +0.11(+0.36%) |
Jun 11, 2012 | 31.55 | 31.68 | 31.22 | 31.36 | 7,406,517 | -0.03(-0.10%) |
Jun 08, 2012 | 31.18 | 31.56 | 31.14 | 31.39 | 9,411,082 | +0.20(+0.63%) |
Jun 07, 2012 | 31.16 | 31.37 | 31.08 | 31.20 | 9,513,229 | +0.20(+0.63%) |
Jun 06, 2012 | 30.78 | 31.00 | 30.68 | 31.00 | 14,069,184 | +0.29(+0.96%) |
Jun 05, 2012 | 30.35 | 30.75 | 30.27 | 30.71 | 7,207,466 | +0.36(+1.17%) |
Jun 04, 2012 | 30.32 | 30.49 | 30.18 | 30.35 | 8,657,128 | -0.01(-0.02%) |
Jun 01, 2012 | 30.74 | 30.79 | 30.33 | 30.36 | 8,450,402 | -0.60(-1.93%) |
May 31, 2012 | 31.05 | 31.19 | 30.83 | 30.96 | 8,698,625 | -0.03(-0.10%) |
May 30, 2012 | 31.14 | 31.33 | 30.96 | 30.99 | 6,057,180 | -0.23(-0.75%) |
May 29, 2012 | 31.17 | 31.41 | 31.15 | 31.22 | 5,544,235 | +0.14(+0.46%) |
May 25, 2012 | 31.08 | 31.37 | 30.99 | 31.08 | 5,392,217 | -0.04(-0.12%) |
May 24, 2012 | 30.77 | 31.11 | 30.72 | 31.11 | 7,448,048 | +0.37(+1.20%) |
May 23, 2012 | 30.93 | 30.99 | 30.51 | 30.74 | 10,505,116 | -0.25(-0.80%) |
May 22, 2012 | 30.74 | 31.11 | 30.62 | 30.99 | 12,218,324 | +0.28(+0.91%) |
May 21, 2012 | 30.59 | 30.77 | 30.51 | 30.71 | 6,555,678 | +0.14(+0.47%) |
May 18, 2012 | 30.70 | 30.86 | 30.49 | 30.57 | 11,046,689 | -0.07(-0.22%) |
May 17, 2012 | 30.79 | 30.95 | 30.64 | 30.64 | 7,704,617 | -0.17(-0.54%) |
May 16, 2012 | 30.73 | 30.88 | 30.66 | 30.80 | 5,398,248 | +0.13(+0.42%) |
May 15, 2012 | 30.89 | 30.95 | 30.59 | 30.68 | 7,488,027 | -0.26(-0.86%) |
May 14, 2012 | 31.03 | 31.19 | 30.83 | 30.94 | 7,950,227 | -0.25(-0.80%) |
May 11, 2012 | 31.12 | 31.37 | 31.01 | 31.19 | 6,614,298 | +0.00(+0.00%) |
May 10, 2012 | 30.98 | 31.24 | 30.90 | 31.19 | 8,292,668 | +0.34(+1.09%) |
May 09, 2012 | 30.87 | 31.00 | 30.64 | 30.85 | 8,169,785 | -0.24(-0.77%) |
May 08, 2012 | 31.07 | 31.12 | 30.94 | 31.09 | 9,464,689 | +0.01(+0.02%) |
May 07, 2012 | 30.70 | 31.16 | 30.63 | 31.09 | 8,144,505 | +0.25(+0.80%) |
May 04, 2012 | 30.78 | 30.93 | 30.63 | 30.84 | 9,642,813 | +0.01(+0.02%) |
May 03, 2012 | 31.00 | 31.00 | 30.78 | 30.83 | 6,761,391 | -0.16(-0.51%) |
May 02, 2012 | 30.75 | 31.00 | 30.73 | 30.99 | 6,500,794 | +0.18(+0.58%) |