Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 33.81 | 34.09 | 33.64 | 33.78 | 4,529,339 | -0.11(-0.33%) |
Jul 30, 2012 | 33.82 | 34.18 | 33.73 | 33.89 | 3,964,618 | -0.07(-0.21%) |
Jul 27, 2012 | 33.21 | 34.14 | 33.04 | 33.96 | 5,981,873 | +0.95(+2.87%) |
Jul 26, 2012 | 32.73 | 33.16 | 32.64 | 33.01 | 3,834,520 | +0.77(+2.39%) |
Jul 25, 2012 | 32.29 | 32.72 | 31.96 | 32.24 | 4,424,451 | +0.18(+0.55%) |
Jul 24, 2012 | 32.74 | 32.85 | 31.83 | 32.07 | 5,743,909 | -0.67(-2.05%) |
Jul 23, 2012 | 32.29 | 32.84 | 32.02 | 32.74 | 4,578,410 | +0.04(+0.11%) |
Jul 20, 2012 | 33.05 | 33.16 | 32.66 | 32.70 | 6,265,577 | -0.55(-1.66%) |
Jul 19, 2012 | 33.41 | 33.50 | 33.01 | 33.26 | 5,372,741 | -0.09(-0.28%) |
Jul 18, 2012 | 31.93 | 33.57 | 31.69 | 33.35 | 7,809,291 | +1.38(+4.31%) |
Jul 17, 2012 | 31.69 | 32.02 | 31.52 | 31.97 | 4,511,110 | +0.35(+1.12%) |
Jul 16, 2012 | 31.70 | 31.81 | 31.44 | 31.61 | 4,046,764 | -0.16(-0.51%) |
Jul 13, 2012 | 31.18 | 31.83 | 31.12 | 31.78 | 4,866,773 | +0.64(+2.07%) |
Jul 12, 2012 | 31.18 | 31.30 | 30.82 | 31.13 | 5,182,711 | -0.28(-0.90%) |
Jul 11, 2012 | 31.52 | 31.63 | 31.23 | 31.42 | 4,865,646 | -0.16(-0.49%) |
Jul 10, 2012 | 31.90 | 32.24 | 31.42 | 31.57 | 8,070,781 | -0.20(-0.62%) |
Jul 09, 2012 | 31.82 | 31.90 | 31.61 | 31.77 | 3,789,695 | -0.16(-0.51%) |
Jul 06, 2012 | 32.07 | 32.08 | 31.57 | 31.93 | 4,150,362 | -0.46(-1.42%) |
Jul 05, 2012 | 31.83 | 32.51 | 31.83 | 32.39 | 5,440,039 | +0.19(+0.59%) |
Jul 03, 2012 | 32.12 | 32.31 | 32.08 | 32.20 | 4,305,302 | +0.10(+0.31%) |
Jul 02, 2012 | 32.94 | 33.06 | 31.86 | 32.10 | 6,760,449 | -0.83(-2.53%) |
Jun 29, 2012 | 31.91 | 32.95 | 31.83 | 32.94 | 8,552,761 | +1.62(+5.17%) |
Jun 28, 2012 | 31.18 | 31.47 | 30.94 | 31.32 | 4,721,278 | -0.23(-0.72%) |
Jun 27, 2012 | 31.20 | 31.63 | 31.13 | 31.54 | 4,502,687 | +0.37(+1.18%) |
Jun 26, 2012 | 31.59 | 31.71 | 31.02 | 31.18 | 7,270,045 | -0.30(-0.94%) |
Jun 25, 2012 | 31.96 | 31.96 | 31.35 | 31.47 | 5,133,137 | -0.85(-2.63%) |
Jun 22, 2012 | 32.39 | 32.53 | 32.10 | 32.32 | 9,489,623 | +0.11(+0.33%) |
Jun 21, 2012 | 32.85 | 33.33 | 32.11 | 32.22 | 8,004,814 | -0.33(-1.00%) |
Jun 20, 2012 | 33.23 | 33.35 | 32.27 | 32.54 | 9,341,358 | -0.67(-2.02%) |
Jun 19, 2012 | 33.14 | 33.47 | 33.12 | 33.21 | 3,600,935 | +0.23(+0.69%) |
Jun 18, 2012 | 32.87 | 33.14 | 32.70 | 32.99 | 3,672,349 | -0.01(-0.04%) |
Jun 15, 2012 | 33.02 | 33.14 | 32.82 | 33.00 | 5,818,501 | +0.13(+0.39%) |
Jun 14, 2012 | 33.01 | 33.02 | 32.67 | 32.87 | 5,689,586 | -0.01(-0.04%) |
Jun 13, 2012 | 33.13 | 33.30 | 32.68 | 32.89 | 4,017,891 | -0.38(-1.15%) |
Jun 12, 2012 | 33.06 | 33.33 | 32.75 | 33.27 | 5,780,780 | +0.25(+0.77%) |
Jun 11, 2012 | 33.55 | 33.55 | 32.96 | 33.01 | 5,599,215 | +0.00(+0.00%) |
Jun 08, 2012 | 32.83 | 33.13 | 32.56 | 33.01 | 4,181,867 | +0.20(+0.60%) |
Jun 07, 2012 | 32.92 | 33.48 | 32.66 | 32.82 | 9,816,340 | +0.33(+1.02%) |
Jun 06, 2012 | 32.07 | 32.53 | 31.88 | 32.48 | 11,048,124 | +0.80(+2.52%) |
Jun 05, 2012 | 31.77 | 31.97 | 31.45 | 31.69 | 6,641,073 | -0.18(-0.58%) |
Jun 04, 2012 | 32.27 | 32.39 | 31.56 | 31.87 | 6,211,236 | -0.40(-1.23%) |
Jun 01, 2012 | 32.48 | 32.58 | 32.19 | 32.27 | 7,375,064 | -0.81(-2.44%) |
May 31, 2012 | 33.28 | 33.30 | 32.82 | 33.07 | 8,020,920 | -0.23(-0.68%) |
May 30, 2012 | 33.61 | 33.76 | 33.20 | 33.30 | 5,635,953 | -0.61(-1.79%) |
May 29, 2012 | 33.73 | 34.00 | 33.63 | 33.91 | 3,479,668 | +0.47(+1.42%) |
May 25, 2012 | 33.73 | 33.80 | 33.31 | 33.43 | 4,062,037 | -0.30(-0.88%) |
May 24, 2012 | 33.85 | 33.93 | 33.42 | 33.73 | 5,459,517 | -0.11(-0.33%) |
May 23, 2012 | 33.22 | 33.88 | 33.12 | 33.84 | 7,989,151 | +0.48(+1.44%) |
May 22, 2012 | 33.30 | 33.68 | 33.13 | 33.36 | 5,229,479 | +0.29(+0.88%) |
May 21, 2012 | 32.74 | 33.26 | 32.68 | 33.07 | 4,618,395 | +0.59(+1.83%) |
May 18, 2012 | 32.82 | 33.34 | 32.38 | 32.48 | 8,115,077 | -0.18(-0.56%) |
May 17, 2012 | 33.35 | 33.40 | 32.60 | 32.66 | 6,768,273 | -0.69(-2.08%) |
May 16, 2012 | 33.78 | 34.09 | 33.35 | 33.35 | 7,208,270 | -0.25(-0.74%) |
May 15, 2012 | 33.69 | 33.99 | 33.52 | 33.60 | 5,755,765 | -0.19(-0.56%) |
May 14, 2012 | 33.81 | 34.09 | 33.66 | 33.79 | 4,883,385 | -0.28(-0.81%) |
May 11, 2012 | 34.10 | 34.60 | 34.03 | 34.07 | 5,536,681 | -0.23(-0.66%) |
May 10, 2012 | 34.39 | 34.39 | 34.09 | 34.29 | 6,881,267 | +0.24(+0.71%) |
May 09, 2012 | 34.08 | 34.39 | 33.86 | 34.05 | 10,301,309 | -0.42(-1.23%) |
May 08, 2012 | 34.06 | 34.55 | 33.77 | 34.48 | 7,571,525 | +0.32(+0.94%) |
May 07, 2012 | 34.03 | 34.40 | 34.02 | 34.16 | 5,551,357 | -0.02(-0.06%) |
May 04, 2012 | 34.47 | 34.66 | 34.03 | 34.18 | 5,930,188 | -0.44(-1.28%) |
May 03, 2012 | 34.91 | 34.95 | 34.48 | 34.62 | 7,065,620 | -0.10(-0.28%) |
May 02, 2012 | 34.39 | 34.78 | 34.08 | 34.72 | 10,080,587 | +0.22(+0.65%) |