Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 35.38 | 35.46 | 35.08 | 35.08 | 61,076 | -0.33(-0.93%) |
Jul 30, 2012 | 35.62 | 35.80 | 35.19 | 35.41 | 69,962 | -0.20(-0.56%) |
Jul 27, 2012 | 34.57 | 35.72 | 34.57 | 35.61 | 73,545 | +1.28(+3.73%) |
Jul 26, 2012 | 34.32 | 34.45 | 34.05 | 34.33 | 160,056 | +0.63(+1.87%) |
Jul 25, 2012 | 33.91 | 34.13 | 33.65 | 33.70 | 154,001 | -0.39(-1.14%) |
Jul 24, 2012 | 34.71 | 34.82 | 33.94 | 34.09 | 73,530 | -0.66(-1.90%) |
Jul 23, 2012 | 34.56 | 34.82 | 34.13 | 34.75 | 81,217 | -0.50(-1.42%) |
Jul 20, 2012 | 35.39 | 35.45 | 35.10 | 35.25 | 56,708 | -0.18(-0.51%) |
Jul 19, 2012 | 34.98 | 35.65 | 34.98 | 35.43 | 97,993 | +0.69(+1.99%) |
Jul 18, 2012 | 34.16 | 34.85 | 34.16 | 34.74 | 48,318 | +0.54(+1.58%) |
Jul 17, 2012 | 34.36 | 34.40 | 33.74 | 34.20 | 69,316 | -0.01(-0.03%) |
Jul 16, 2012 | 34.34 | 34.46 | 34.11 | 34.21 | 54,336 | -0.24(-0.70%) |
Jul 13, 2012 | 34.06 | 34.59 | 33.99 | 34.45 | 211,232 | +0.51(+1.50%) |
Jul 12, 2012 | 33.90 | 34.06 | 33.49 | 33.94 | 127,086 | -0.19(-0.56%) |
Jul 11, 2012 | 34.28 | 34.46 | 33.85 | 34.13 | 76,336 | -0.19(-0.55%) |
Jul 10, 2012 | 35.00 | 35.13 | 34.14 | 34.32 | 60,195 | -0.46(-1.32%) |
Jul 09, 2012 | 35.22 | 35.22 | 34.69 | 34.78 | 36,852 | -0.49(-1.39%) |
Jul 06, 2012 | 35.65 | 35.65 | 34.95 | 35.27 | 83,631 | -0.61(-1.70%) |
Jul 05, 2012 | 35.78 | 36.12 | 35.67 | 35.88 | 78,903 | +0.04(+0.11%) |
Jul 03, 2012 | 35.50 | 35.85 | 35.50 | 35.84 | 33,434 | +0.41(+1.16%) |
Jul 02, 2012 | 35.44 | 35.50 | 35.14 | 35.43 | 140,337 | +0.14(+0.40%) |
Jun 29, 2012 | 34.85 | 35.30 | 34.74 | 35.29 | 92,377 | +1.24(+3.64%) |
Jun 28, 2012 | 34.24 | 34.32 | 33.66 | 34.05 | 174,800 | -0.48(-1.39%) |
Jun 27, 2012 | 34.54 | 34.76 | 34.42 | 34.53 | 62,473 | +0.08(+0.23%) |
Jun 26, 2012 | 34.23 | 34.56 | 34.10 | 34.45 | 34,595 | +0.34(+1.00%) |
Jun 25, 2012 | 34.36 | 34.36 | 33.93 | 34.11 | 37,681 | -0.59(-1.70%) |
Jun 22, 2012 | 34.33 | 34.74 | 34.30 | 34.70 | 92,541 | +0.49(+1.43%) |
Jun 21, 2012 | 35.05 | 35.06 | 34.17 | 34.21 | 96,873 | -0.86(-2.45%) |
Jun 20, 2012 | 35.13 | 35.26 | 34.80 | 35.07 | 57,908 | -0.09(-0.26%) |
Jun 19, 2012 | 35.01 | 35.29 | 34.98 | 35.16 | 59,178 | +0.29(+0.83%) |
Jun 18, 2012 | 34.27 | 35.01 | 34.15 | 34.87 | 55,286 | +0.39(+1.13%) |
Jun 15, 2012 | 33.96 | 34.49 | 33.88 | 34.48 | 164,499 | +0.60(+1.77%) |
Jun 14, 2012 | 33.78 | 33.93 | 33.59 | 33.88 | 64,948 | +0.14(+0.41%) |
Jun 13, 2012 | 34.11 | 34.24 | 33.65 | 33.74 | 116,278 | -0.46(-1.35%) |
Jun 12, 2012 | 34.12 | 34.27 | 33.77 | 34.20 | 119,048 | +0.19(+0.56%) |
Jun 11, 2012 | 34.96 | 34.96 | 34.01 | 34.01 | 79,357 | -0.64(-1.85%) |
Jun 08, 2012 | 34.23 | 34.69 | 34.13 | 34.65 | 51,712 | +0.26(+0.76%) |
Jun 07, 2012 | 34.97 | 34.97 | 34.35 | 34.39 | 66,897 | -0.15(-0.43%) |
Jun 06, 2012 | 33.94 | 34.55 | 33.94 | 34.54 | 128,752 | +0.83(+2.46%) |
Jun 05, 2012 | 33.40 | 33.76 | 33.40 | 33.71 | 539,142 | +0.16(+0.48%) |
Jun 04, 2012 | 33.31 | 33.66 | 33.04 | 33.55 | 1,373,090 | +0.23(+0.69%) |
Jun 01, 2012 | 33.59 | 33.74 | 33.22 | 33.32 | 315,289 | -0.92(-2.69%) |
May 31, 2012 | 34.30 | 34.40 | 33.85 | 34.24 | 54,828 | -0.11(-0.32%) |
May 30, 2012 | 34.67 | 34.67 | 34.23 | 34.35 | 82,057 | -0.64(-1.83%) |
May 29, 2012 | 34.93 | 35.13 | 34.66 | 34.99 | 58,596 | +0.32(+0.92%) |
May 25, 2012 | 34.77 | 34.92 | 34.61 | 34.67 | 55,395 | -0.10(-0.29%) |
May 24, 2012 | 35.17 | 35.17 | 34.54 | 34.77 | 80,461 | -0.36(-1.02%) |
May 23, 2012 | 34.52 | 35.21 | 34.35 | 35.13 | 109,911 | +0.31(+0.89%) |
May 22, 2012 | 34.82 | 35.06 | 34.58 | 34.82 | 155,463 | +0.02(+0.06%) |
May 21, 2012 | 33.95 | 34.84 | 33.72 | 34.80 | 137,207 | +0.88(+2.59%) |
May 18, 2012 | 34.53 | 34.69 | 33.85 | 33.92 | 269,566 | -0.33(-0.96%) |
May 17, 2012 | 35.03 | 35.13 | 34.24 | 34.25 | 251,939 | -0.77(-2.20%) |
May 16, 2012 | 35.24 | 35.49 | 34.91 | 35.02 | 123,146 | -0.04(-0.11%) |
May 15, 2012 | 35.11 | 35.53 | 34.98 | 35.06 | 99,735 | +0.08(+0.23%) |
May 14, 2012 | 35.17 | 35.31 | 34.97 | 34.98 | 84,415 | -0.50(-1.41%) |
May 11, 2012 | 35.17 | 35.72 | 35.17 | 35.48 | 63,074 | +0.14(+0.40%) |
May 10, 2012 | 35.97 | 35.97 | 35.20 | 35.34 | 140,078 | -0.40(-1.12%) |
May 09, 2012 | 35.26 | 35.88 | 35.13 | 35.74 | 306,024 | +0.15(+0.42%) |
May 08, 2012 | 35.58 | 35.70 | 34.85 | 35.59 | 252,943 | -0.21(-0.59%) |
May 07, 2012 | 35.57 | 36.05 | 35.57 | 35.80 | 99,213 | +0.02(+0.06%) |
May 04, 2012 | 36.19 | 36.19 | 35.73 | 35.78 | 52,681 | -0.66(-1.81%) |
May 03, 2012 | 36.87 | 36.87 | 36.30 | 36.44 | 158,801 | -0.54(-1.46%) |
May 02, 2012 | 36.67 | 37.01 | 36.53 | 36.98 | 89,183 | +0.16(+0.43%) |