Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 35.80 | 36.03 | 35.40 | 35.56 | 211,726 | -0.25(-0.71%) |
Jul 30, 2012 | 35.76 | 36.14 | 35.67 | 35.82 | 143,608 | -0.06(-0.18%) |
Jul 27, 2012 | 35.44 | 36.07 | 35.33 | 35.88 | 153,487 | +0.60(+1.69%) |
Jul 26, 2012 | 35.54 | 35.59 | 35.05 | 35.28 | 175,420 | +0.15(+0.43%) |
Jul 25, 2012 | 35.28 | 35.28 | 34.72 | 35.13 | 173,535 | -0.26(-0.74%) |
Jul 24, 2012 | 35.98 | 35.98 | 35.32 | 35.40 | 167,278 | -0.61(-1.68%) |
Jul 23, 2012 | 35.95 | 36.25 | 35.87 | 36.00 | 163,376 | -0.31(-0.86%) |
Jul 20, 2012 | 36.09 | 36.49 | 36.05 | 36.31 | 241,961 | +0.04(+0.11%) |
Jul 19, 2012 | 36.62 | 36.69 | 36.08 | 36.27 | 126,871 | -0.31(-0.85%) |
Jul 18, 2012 | 36.49 | 36.64 | 36.35 | 36.58 | 171,463 | +0.14(+0.39%) |
Jul 17, 2012 | 36.57 | 36.61 | 36.05 | 36.44 | 162,307 | -0.03(-0.09%) |
Jul 16, 2012 | 36.28 | 36.52 | 36.16 | 36.47 | 167,028 | +0.05(+0.13%) |
Jul 13, 2012 | 36.17 | 36.53 | 36.10 | 36.42 | 202,228 | +0.38(+1.06%) |
Jul 12, 2012 | 35.63 | 36.06 | 35.50 | 36.04 | 229,492 | +0.25(+0.71%) |
Jul 11, 2012 | 35.66 | 35.87 | 35.59 | 35.79 | 154,315 | +0.09(+0.25%) |
Jul 10, 2012 | 35.56 | 35.94 | 35.53 | 35.70 | 201,839 | +0.24(+0.67%) |
Jul 09, 2012 | 35.01 | 35.48 | 35.01 | 35.46 | 347,692 | +0.33(+0.95%) |
Jul 06, 2012 | 34.70 | 35.18 | 34.61 | 35.12 | 185,413 | +0.10(+0.30%) |
Jul 05, 2012 | 34.77 | 35.15 | 34.74 | 35.02 | 156,179 | +0.17(+0.48%) |
Jul 03, 2012 | 34.93 | 35.02 | 34.62 | 34.85 | 724,561 | -0.05(-0.14%) |
Jul 02, 2012 | 34.70 | 35.02 | 34.51 | 34.90 | 722,021 | +0.14(+0.41%) |
Jun 29, 2012 | 35.11 | 35.17 | 34.69 | 34.76 | 488,154 | +0.04(+0.11%) |
Jun 28, 2012 | 34.91 | 35.07 | 34.48 | 34.72 | 369,667 | -0.41(-1.18%) |
Jun 27, 2012 | 34.66 | 35.19 | 34.66 | 35.13 | 182,325 | +0.61(+1.78%) |
Jun 26, 2012 | 34.62 | 34.72 | 34.39 | 34.52 | 152,217 | -0.03(-0.09%) |
Jun 25, 2012 | 34.52 | 34.75 | 34.37 | 34.55 | 174,757 | -0.35(-1.00%) |
Jun 22, 2012 | 34.78 | 34.99 | 34.68 | 34.90 | 323,918 | +0.30(+0.87%) |
Jun 21, 2012 | 34.98 | 35.16 | 34.57 | 34.60 | 151,638 | -0.47(-1.34%) |
Jun 20, 2012 | 35.26 | 35.44 | 34.99 | 35.07 | 101,137 | -0.29(-0.81%) |
Jun 19, 2012 | 35.17 | 35.55 | 35.09 | 35.36 | 228,427 | +0.21(+0.59%) |
Jun 18, 2012 | 35.09 | 35.32 | 34.86 | 35.15 | 137,234 | -0.03(-0.09%) |
Jun 15, 2012 | 35.35 | 35.38 | 35.11 | 35.18 | 343,067 | +0.02(+0.05%) |
Jun 14, 2012 | 35.14 | 35.21 | 34.95 | 35.16 | 142,238 | +0.12(+0.34%) |
Jun 13, 2012 | 34.91 | 35.36 | 34.83 | 35.05 | 248,474 | +0.10(+0.30%) |
Jun 12, 2012 | 34.90 | 35.03 | 34.58 | 34.94 | 258,644 | +0.14(+0.39%) |
Jun 11, 2012 | 35.14 | 35.26 | 34.77 | 34.81 | 346,990 | -0.11(-0.32%) |
Jun 08, 2012 | 34.25 | 35.04 | 34.17 | 34.92 | 408,568 | +0.56(+1.62%) |
Jun 07, 2012 | 34.76 | 34.76 | 34.22 | 34.36 | 325,439 | -0.02(-0.07%) |
Jun 06, 2012 | 33.81 | 34.40 | 33.64 | 34.38 | 252,460 | +0.72(+2.15%) |
Jun 05, 2012 | 33.25 | 33.70 | 33.25 | 33.66 | 231,620 | +0.25(+0.74%) |
Jun 04, 2012 | 33.37 | 33.52 | 33.20 | 33.41 | 171,333 | +0.08(+0.24%) |
Jun 01, 2012 | 32.92 | 33.55 | 31.42 | 33.33 | 365,482 | -0.10(-0.29%) |
May 31, 2012 | 33.28 | 33.62 | 33.18 | 33.43 | 310,116 | +0.19(+0.57%) |
May 30, 2012 | 33.25 | 33.48 | 33.10 | 33.24 | 207,569 | -0.21(-0.64%) |
May 29, 2012 | 33.43 | 33.63 | 33.14 | 33.45 | 144,212 | +0.18(+0.53%) |
May 25, 2012 | 33.30 | 33.44 | 33.17 | 33.28 | 116,344 | -0.10(-0.29%) |
May 24, 2012 | 33.08 | 33.44 | 33.01 | 33.37 | 117,930 | +0.26(+0.79%) |
May 23, 2012 | 33.17 | 33.44 | 32.85 | 33.11 | 180,190 | -0.29(-0.86%) |
May 22, 2012 | 33.37 | 33.51 | 33.29 | 33.40 | 273,712 | +0.05(+0.14%) |
May 21, 2012 | 33.26 | 33.40 | 33.02 | 33.35 | 200,660 | +0.11(+0.34%) |
May 18, 2012 | 33.46 | 33.69 | 33.19 | 33.24 | 194,653 | -0.27(-0.81%) |
May 17, 2012 | 33.72 | 33.91 | 33.48 | 33.51 | 189,860 | -0.22(-0.66%) |
May 16, 2012 | 33.84 | 33.94 | 33.71 | 33.73 | 117,038 | -0.04(-0.12%) |
May 15, 2012 | 33.68 | 34.05 | 33.63 | 33.77 | 155,127 | -0.01(-0.02%) |
May 14, 2012 | 33.69 | 34.08 | 33.48 | 33.78 | 243,967 | -0.19(-0.56%) |
May 11, 2012 | 33.93 | 34.23 | 33.83 | 33.97 | 254,830 | -0.41(-1.18%) |
May 10, 2012 | 34.15 | 34.58 | 34.05 | 34.38 | 295,680 | +0.44(+1.29%) |
May 09, 2012 | 33.85 | 34.07 | 33.65 | 33.94 | 229,893 | -0.18(-0.51%) |
May 08, 2012 | 33.65 | 34.36 | 33.55 | 34.11 | 548,377 | +0.37(+1.09%) |
May 07, 2012 | 33.13 | 33.90 | 32.67 | 33.75 | 360,020 | +0.74(+2.24%) |
May 04, 2012 | 33.05 | 33.27 | 32.99 | 33.01 | 289,287 | -0.14(-0.43%) |
May 03, 2012 | 33.30 | 33.47 | 33.09 | 33.15 | 199,541 | -0.27(-0.81%) |
May 02, 2012 | 33.44 | 33.48 | 33.06 | 33.42 | 278,167 | -0.25(-0.76%) |